Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $54.58 as of 8/1/2025 8:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.60 | 21.00 | 19.30 | 23.24 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 37.50 | 15.10 | 18.60 | 16.85 | % | 0.45 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 40.00 | 12.90 | 16.20 | 14.55 | 18.26 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.92 | 0.98 | 0.01 | -0.01 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 42.50 | 10.60 | 13.80 | 12.20 | 16.03 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.70 | 0.96 | 0.01 | -0.03 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 8.60 | 11.00 | 9.80 | % | 0.22 | 0 | 0 | 1.35 | 0.91 | 0.02 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 47.50 | 6.50 | 8.90 | 7.70 | % | 0.16 | 0 | 0 | 1.23 | 0.83 | 0.03 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 50.00 | 5.60 | 6.30 | 5.95 | 5.57 | -0.60 | -9.73% | 0.12 | 100 | 9,877 | 0.86 | 0.73 | 0.04 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 52.50 | 3.70 | 4.20 | 3.95 | 5.36 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.74 | 0.61 | 0.05 | -0.11 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 2.65 | 2.90 | 2.78 | 2.81 | -0.14 | -4.75% | 0.05 | 113 | 3,990 | 0.75 | 0.48 | 0.05 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 57.50 | 1.40 | 2.00 | 1.70 | 1.91 | -0.42 | -18.03% | 0.03 | 8 | 590 | 0.71 | 0.36 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 0.15 | 1.35 | 0.75 | 1.24 | -0.01 | -0.80% | 0.01 | 10,516 | 2,925 | 0.75 | 0.26 | 0.04 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 62.50 | 0.65 | 0.80 | 0.73 | 0.76 | -0.08 | -9.53% | 0.01 | 177 | 3,562 | 0.74 | 0.17 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.17 | -27.42% | 0.01 | 10,357 | 5,038 | 0.75 | 0.11 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 67.50 | 0.15 | 0.30 | 0.23 | 0.35 | +0.05 | +16.67% | 0.00 | 17 | 685 | 0.72 | 0.07 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15,152 | 1.37 | 0.04 | 0.01 | -0.02 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,888 | 1.08 | 0.02 | 0.01 | -0.02 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,097 | 0.77 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.63 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,923 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.97 | -0.02 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | -0.04 | 0.01 | -0.03 | 4/9/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | -0.09 | 0.02 | -0.05 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 47.50 | 0.80 | 1.05 | 0.93 | 0.93 | +0.08 | +9.42% | 0.02 | 87 | 442 | 0.81 | -0.17 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 0.80 | 1.85 | 1.33 | 1.62 | +0.47 | +40.87% | 0.03 | 78 | 5,381 | 0.68 | -0.27 | 0.04 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 52.50 | 1.80 | 2.60 | 2.20 | 2.50 | +0.53 | +26.91% | 0.04 | 588 | 1,554 | 0.70 | -0.39 | 0.05 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 3.40 | 3.90 | 3.65 | 3.32 | 0.00 | 0.00% | 0.07 | 0 | 4,360 | 0.74 | -0.52 | 0.05 | -0.11 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 57.50 | 5.00 | 5.40 | 5.20 | 4.68 | 0.00 | 0.00% | 0.09 | 0 | 5,859 | 0.74 | -0.64 | 0.05 | -0.10 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 6.60 | 7.40 | 7.00 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 308 | 0.73 | -0.74 | 0.04 | -0.09 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 62.50 | 8.60 | 9.50 | 9.05 | 9.15 | +1.55 | +20.40% | 0.14 | 1 | 73 | 0.71 | -0.83 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 10.30 | 12.40 | 11.35 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.15 | -0.89 | 0.02 | -0.05 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 67.50 | 11.90 | 15.60 | 13.75 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.49 | -0.93 | 0.02 | -0.04 | 6/16/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 14.30 | 18.00 | 16.15 | 15.14 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.59 | -0.96 | 0.01 | -0.02 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 72.50 | 16.50 | 20.50 | 18.50 | 13.59 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.70 | -0.98 | 0.01 | -0.02 | 6/25/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 19.00 | 23.00 | 21.00 | 12.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.81 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 8/1/2025 4:00:02 PM EST |
| 77.50 | 21.50 | 25.50 | 23.50 | 10.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 24.20 | 28.00 | 26.10 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 82.50 | 26.50 | 30.50 | 28.50 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 29.50 | 33.00 | 31.25 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 87.50 | 31.50 | 35.50 | 33.50 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 34.00 | 38.00 | 36.00 | % | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 39.00 | 43.00 | 41.00 | % | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 100.00 | 44.00 | 48.00 | 46.00 | % | 0.46 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 105.00 | 49.00 | 53.00 | 51.00 | % | 0.49 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 110.00 | 54.00 | 58.00 | 56.00 | % | 0.51 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 115.00 | 59.00 | 63.00 | 61.00 | % | 0.53 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |