Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $58.67 as of 6/16/2025 7:49:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.40 | 24.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 42.50 | 18.50 | 22.40 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 4:00:02 PM EST |
| 45.00 | 16.60 | 19.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 47.50 | 13.60 | 17.50 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 50.00 | 11.80 | 14.50 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 52.50 | 9.50 | 12.40 | % | 0 | 0 | 0.79 | 0.92 | 0.02 | -0.03 | 6/16/2025 4:00:02 PM EST | |||
| 55.00 | 7.40 | 10.20 | 8.25 | % | 4 | 0 | 0.71 | 0.88 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST | |
| 57.50 | 5.20 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.82 | 0.04 | -0.04 | 5/23/2025 | 6/16/2025 4:00:02 PM EST |
| 60.00 | 3.90 | 4.90 | 4.15 | +1.50 | +56.61% | 2 | 8 | 0.30 | 0.72 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 62.50 | 2.60 | 2.95 | 1.10 | 0.00 | 0.00% | 0 | 218 | 0.31 | 0.58 | 0.07 | -0.05 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 65.00 | 1.35 | 1.85 | 1.49 | +0.64 | +75.30% | 1 | 94 | 0.30 | 0.42 | 0.06 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 67.50 | 0.80 | 1.30 | 0.90 | +0.50 | +125.00% | 3 | 355 | 0.34 | 0.32 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.23 | 0.04 | -0.04 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 1.45 | % | 0 | 0 | 0.58 | 0.15 | 0.03 | -0.03 | 6/16/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.09 | 0.02 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 52.50 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | -0.08 | 0.02 | -0.03 | 6/16/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 29 | 0.51 | -0.12 | 0.02 | -0.04 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 1.25 | 1.43 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.18 | 0.04 | -0.04 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 60.00 | 1.10 | 1.60 | 1.90 | -0.50 | -20.84% | 600 | 105 | 0.37 | -0.28 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 62.50 | 1.10 | 2.65 | 2.40 | -1.23 | -33.89% | 1 | 12 | 0.31 | -0.42 | 0.07 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 65.00 | 3.20 | 3.80 | 5.59 | 0.00 | 0.00% | 0 | 46 | 0.34 | -0.58 | 0.06 | -0.05 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 67.50 | 4.40 | 6.50 | % | 0 | 0 | 0.53 | -0.68 | 0.05 | -0.05 | 6/16/2025 4:00:02 PM EST | |||
| 70.00 | 6.10 | 8.40 | % | 0 | 0 | 0.54 | -0.77 | 0.04 | -0.04 | 6/16/2025 4:00:02 PM EST | |||
| 72.50 | 8.30 | 11.80 | % | 0 | 0 | 0.78 | -0.85 | 0.03 | -0.03 | 6/16/2025 4:00:02 PM EST | |||
| 75.00 | 10.80 | 14.00 | % | 0 | 0 | 0.85 | -0.91 | 0.02 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 80.00 | 15.50 | 18.90 | % | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.02 | 6/16/2025 4:00:02 PM EST | |||
| 85.00 | 20.30 | 24.20 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 90.00 | 25.30 | 29.00 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 95.00 | 30.30 | 34.20 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST |