Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $60.75 as of 6/20/2025 3:19:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.80 | 26.10 | 26.65 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 20.30 | 23.60 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 17.90 | 21.20 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 42.50 | 15.60 | 18.90 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 13.20 | 16.50 | % | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 47.50 | 11.00 | 14.30 | % | 0 | 0 | 0.82 | 0.90 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 8.90 | 12.10 | % | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 52.50 | 7.00 | 10.20 | % | 0 | 0 | 0.51 | 0.77 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 55.00 | 5.80 | 8.30 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.69 | 0.03 | -0.04 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 4.30 | 5.20 | 5.10 | -3.97 | -43.78% | 2 | 1 | 0.43 | 0.60 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 3.10 | 3.70 | 3.70 | -2.20 | -37.29% | 4 | 47 | 0.41 | 0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 2.20 | 2.80 | 2.80 | -0.05 | -1.76% | 3 | 51 | 0.42 | 0.40 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 1.30 | 1.85 | 2.20 | -0.23 | -9.47% | 1 | 682 | 0.39 | 0.31 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 0.90 | 1.30 | 2.55 | 0.00 | 0.00% | 0 | 1,009 | 0.40 | 0.23 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 13,884 | 0.53 | 0.17 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 3,933 | 0.44 | 0.12 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 4,193 | 0.53 | 0.08 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.06 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 11,324 | 0.47 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.02 | 0.01 | 0.00 | 5/6/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.03 | 0.01 | -0.01 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.06 | 0.01 | -0.02 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | -0.10 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.55 | 0.52 | 0.00 | 0.00% | 0 | 5,002 | 0.52 | -0.16 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 0.20 | 3.10 | 1.59 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.23 | 0.03 | -0.03 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 1.80 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.31 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 2.95 | 3.40 | 2.80 | +0.49 | +21.22% | 32 | 6,035 | 0.44 | -0.40 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 3.80 | 4.70 | 3.80 | +1.15 | +43.40% | 12 | 67 | 0.41 | -0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 5.30 | 6.20 | 5.10 | +0.80 | +18.61% | 10 | 35 | 0.41 | -0.60 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 7.00 | 8.00 | 6.60 | +1.60 | +32.00% | 5 | 23 | 0.40 | -0.69 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 8.20 | 10.50 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.77 | 0.03 | -0.03 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 10.10 | 13.10 | 11.48 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.83 | 0.03 | -0.02 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 12.50 | 15.00 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.88 | 0.02 | -0.02 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 15.00 | 17.70 | 12.75 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.92 | 0.02 | -0.01 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 17.30 | 20.00 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.94 | 0.01 | -0.01 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 19.30 | 22.30 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 82.50 | 22.00 | 25.00 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 24.30 | 28.40 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 87.50 | 26.80 | 30.40 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 29.30 | 33.20 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 95.00 | 34.30 | 38.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 100.00 | 39.30 | 43.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 105.00 | 44.50 | 48.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 110.00 | 49.60 | 53.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 115.00 | 54.30 | 58.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |