Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $11.27 as of 6/24/2026 3:44:38 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 | 8.10 | 11.30 | 9.70 | 6.62 | 0.00 | 0.00% | 3.88 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:07 PM EST |
| 5.00 | 5.60 | 8.80 | 7.20 | 3.70 | 0.00 | 0.00% | 1.44 | 0 | 1 | 6.28 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 4:00:07 PM EST |
| 7.50 | 3.40 | 6.30 | 4.85 | 4.00 | 0.00 | 0.00% | 0.65 | 0 | 16 | 4.01 | 0.97 | 0.02 | -0.01 | 6/23/2026 | 6/24/2026 4:00:07 PM EST |
| 10.00 | 2.20 | 2.70 | 2.45 | 2.75 | +1.02 | +58.96% | 0.25 | 96 | 1,016 | 0.94 | 0.82 | 0.09 | -0.02 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 12.50 | 0.75 | 0.95 | 0.85 | 0.90 | +0.45 | +100.00% | 0.07 | 4,138 | 676 | 0.82 | 0.50 | 0.14 | -0.03 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.35 | +0.28 | +400.00% | 0.03 | 164 | 359 | 0.98 | 0.20 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 13 | 20 | 1.18 | 0.06 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,291 | 2.16 | 0.02 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,026 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/24/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/24/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/24/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 10 | 3.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/24/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | 0.09 | +0.04 | +80.00% | 0.14 | 1 | 483 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 7.50 | 0.05 | 0.35 | 0.20 | 0.15 | +0.10 | +200.00% | 0.03 | 3 | 592 | 1.50 | -0.03 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.04 | 10 | 154 | 1.10 | -0.18 | 0.09 | -0.02 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 12.50 | 1.30 | 3.70 | 2.50 | 1.50 | -0.20 | -11.77% | 0.20 | 8 | 204 | 1.93 | -0.50 | 0.14 | -0.03 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 15.00 | 3.00 | 3.90 | 3.45 | 3.27 | -2.07 | -38.77% | 0.23 | 2 | 176 | 1.53 | -0.80 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 17.50 | 4.90 | 6.70 | 5.80 | 6.63 | 0.00 | 0.00% | 0.33 | 0 | 21 | 2.24 | -0.94 | 0.04 | -0.01 | 6/23/2026 | 6/24/2026 4:00:07 PM EST |
| 20.00 | 7.20 | 10.00 | 8.60 | 8.25 | -0.81 | -8.94% | 0.43 | 2 | 0 | 3.30 | -0.98 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 22.50 | 9.30 | 12.10 | 10.70 | 12.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/24/2026 4:00:07 PM EST |
| 25.00 | 11.90 | 14.60 | 13.25 | 14.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/24/2026 4:00:07 PM EST |
| 27.50 | 13.70 | 17.10 | 15.40 | % | 0.56 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 30.00 | 16.80 | 19.80 | 18.30 | % | 0.61 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 32.50 | 18.70 | 22.30 | 20.50 | % | 0.63 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 35.00 | 21.20 | 24.80 | 23.00 | % | 0.66 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 37.50 | 23.70 | 27.30 | 25.50 | % | 0.68 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 40.00 | 26.20 | 29.80 | 28.00 | % | 0.70 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 42.50 | 28.70 | 32.30 | 30.50 | % | 0.72 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 45.00 | 31.30 | 34.80 | 33.05 | % | 0.73 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 47.50 | 33.70 | 37.30 | 35.50 | % | 0.75 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 50.00 | 36.20 | 39.80 | 38.00 | % | 0.76 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 55.00 | 41.20 | 44.80 | 43.00 | % | 0.78 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 60.00 | 46.20 | 49.80 | 48.00 | % | 0.80 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST |