Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $9.04 as of 6/3/2026 3:44:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 7.10 | 6.45 | 6.89 | 0.00 | 0.00% | 2.58 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 1:58:41 PM EST |
| 5.00 | 3.30 | 4.60 | 3.95 | 4.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.50 | 0.97 | 0.03 | 0.00 | 6/2/2026 | 6/3/2026 1:58:41 PM EST |
| 7.50 | 1.70 | 1.90 | 1.80 | % | 0.24 | 0 | 0 | 0.95 | 0.74 | 0.12 | -0.01 | 6/3/2026 1:58:41 PM EST | |||
| 10.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.84 | 0.38 | 0.14 | -0.01 | 6/2/2026 | 6/3/2026 1:58:41 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.89 | 0.14 | 0.09 | -0.01 | 6/2/2026 | 6/3/2026 1:58:41 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 95 | 222 | 0.93 | 0.05 | 0.04 | 0.00 | 6/3/2026 | 6/3/2026 1:58:41 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.06 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 6/3/2026 1:58:41 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,289 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 1:58:41 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 1.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 1:58:41 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 1:58:41 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 1:58:41 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 1:58:41 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 2.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 1:58:41 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 5 | 440 | 1.15 | -0.03 | 0.03 | 0.00 | 6/3/2026 | 6/3/2026 1:58:41 PM EST |
| 7.50 | 0.40 | 0.60 | 0.50 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 317 | 0.92 | -0.26 | 0.12 | -0.01 | 6/2/2026 | 6/3/2026 1:58:41 PM EST |
| 10.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.37 | +25.88% | 0.18 | 1 | 12 | 0.84 | -0.62 | 0.14 | -0.01 | 6/3/2026 | 6/3/2026 1:58:41 PM EST |
| 12.50 | 3.20 | 4.20 | 3.70 | 2.35 | 0.00 | 0.00% | 0.30 | 0 | 207 | 1.20 | -0.86 | 0.09 | -0.01 | 5/7/2026 | 6/3/2026 1:58:41 PM EST |
| 15.00 | 5.40 | 6.80 | 6.10 | 6.18 | 0.00 | 0.00% | 0.41 | 0 | 175 | 1.63 | -0.95 | 0.04 | 0.00 | 5/27/2026 | 6/3/2026 1:58:41 PM EST |
| 17.50 | 7.30 | 9.90 | 8.60 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 19 | 2.47 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 6/3/2026 1:58:41 PM EST |
| 20.00 | 10.30 | 12.40 | 11.35 | 9.06 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 1:58:41 PM EST |
| 22.50 | 12.40 | 14.70 | 13.55 | 12.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 1:58:41 PM EST |
| 25.00 | 14.90 | 17.20 | 16.05 | 14.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 1:58:41 PM EST |
| 27.50 | 17.40 | 19.70 | 18.55 | % | 0.67 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 30.00 | 19.90 | 22.20 | 21.05 | % | 0.70 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 32.50 | 22.10 | 25.00 | 23.55 | % | 0.72 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 35.00 | 24.60 | 27.50 | 26.05 | % | 0.74 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 37.50 | 27.30 | 30.00 | 28.65 | % | 0.76 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 40.00 | 29.60 | 32.50 | 31.05 | % | 0.78 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 42.50 | 32.30 | 35.00 | 33.65 | % | 0.79 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 45.00 | 34.60 | 37.50 | 36.05 | % | 0.80 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 47.50 | 37.10 | 40.00 | 38.55 | % | 0.81 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 50.00 | 39.60 | 42.50 | 41.05 | % | 0.82 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 55.00 | 44.60 | 47.50 | 46.05 | % | 0.84 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST | |||
| 60.00 | 49.60 | 52.50 | 51.05 | % | 0.85 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:41 PM EST |