Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $61.68 as of 5/27/2025 3:59:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 17.00 | 20.90 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 45.00 | 14.60 | 18.50 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 47.50 | 12.20 | 16.10 | % | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 50.00 | 10.20 | 13.90 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 55.00 | 6.10 | 9.60 | % | 0 | 0 | 0.67 | 0.79 | 0.03 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 57.50 | 5.00 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.70 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 3.50 | 4.30 | % | 0 | 0 | 0.35 | 0.59 | 0.05 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 62.50 | 2.25 | 2.80 | 2.55 | -1.15 | -31.09% | 2 | 9 | 0.33 | 0.46 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 1.30 | 2.60 | 2.00 | +0.30 | +17.65% | 2 | 61 | 0.37 | 0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 67.50 | 0.75 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 55 | 0.32 | 0.22 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.14 | 0.03 | -0.02 | 5/15/2025 | 5/27/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 2.70 | % | 0 | 0 | 0.68 | 0.08 | 0.02 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.55 | % | 0 | 0 | 0.73 | 0.05 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.25 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.85 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 0.71 | -0.07 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 55.00 | 0.90 | 1.40 | 1.09 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.21 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 57.50 | 0.75 | 2.85 | 1.24 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.30 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 2.15 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.41 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 62.50 | 3.30 | 4.10 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.54 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 4.90 | 6.20 | 4.86 | 0.00 | 0.00% | 0 | 53 | 0.36 | -0.67 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 67.50 | 5.80 | 8.40 | % | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 70.00 | 7.50 | 10.90 | % | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 72.50 | 9.70 | 12.40 | % | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 75.00 | 12.10 | 15.50 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 80.00 | 17.10 | 20.80 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 85.00 | 22.10 | 25.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 90.00 | 27.10 | 31.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 95.00 | 32.10 | 36.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |