Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $13.86 as of 7/3/2026 7:19:23 AM 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 | 9.40 | 13.00 | 11.20 | 5.84 | 0.00 | 0.00% | 4.48 | 0 | 1 | 7.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:51 PM EST |
| 5.00 | 7.70 | 10.30 | 9.00 | 6.40 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:51 PM EST |
| 7.50 | 5.60 | 7.00 | 6.30 | 5.90 | 0.00 | 0.00% | 0.84 | 0 | 70 | 1.78 | 0.94 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 4.30 | 4.60 | 4.45 | 4.40 | +0.37 | +9.19% | 0.45 | 5 | 917 | 1.19 | 0.84 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 12.50 | 2.65 | 2.85 | 2.75 | 2.70 | +0.40 | +17.40% | 0.22 | 87 | 2,069 | 1.07 | 0.67 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 15.00 | 1.45 | 1.65 | 1.55 | 1.60 | +0.33 | +25.99% | 0.10 | 68 | 5,214 | 1.00 | 0.48 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 17.50 | 0.60 | 1.05 | 0.83 | 0.90 | +0.15 | +20.00% | 0.05 | 42 | 140 | 0.97 | 0.32 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.60 | +0.20 | +50.00% | 0.02 | 1 | 1,641 | 0.97 | 0.22 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.09 | 0.14 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.43 | 0.09 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.57 | 0.05 | 0.02 | -0.01 | 4/24/2026 | 7/2/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 696 | 1.65 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.72 | 0.02 | 0.01 | 0.00 | 5/5/2026 | 7/2/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.82 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 7/2/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 1.71 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 2.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 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 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 10 | 4.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 317 | 4.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.08 | -24.25% | 0.03 | 7 | 588 | 1.22 | -0.06 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 299 | 1.05 | -0.16 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 12.50 | 1.25 | 1.45 | 1.35 | 1.30 | -0.20 | -13.34% | 0.11 | 4 | 267 | 0.99 | -0.33 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 15.00 | 2.55 | 3.10 | 2.83 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 181 | 1.02 | -0.52 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 17.50 | 4.20 | 4.60 | 4.40 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 1,274 | 0.89 | -0.68 | 0.07 | -0.02 | 6/24/2026 | 7/2/2026 3:59:51 PM EST |
| 20.00 | 6.30 | 7.80 | 7.05 | % | 0.35 | 0 | 0 | 1.15 | -0.78 | 0.06 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 22.50 | 8.50 | 10.00 | 9.25 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.73 | -0.86 | 0.04 | -0.01 | 4/22/2026 | 7/2/2026 3:59:51 PM EST |
| 25.00 | 10.50 | 12.10 | 11.30 | 14.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.69 | -0.91 | 0.03 | -0.01 | 5/5/2026 | 7/2/2026 3:59:51 PM EST |
| 27.50 | 13.00 | 15.50 | 14.25 | 18.72 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.34 | -0.95 | 0.02 | -0.01 | 6/12/2026 | 7/2/2026 3:59:51 PM EST |
| 30.00 | 14.50 | 18.10 | 16.30 | % | 0.54 | 0 | 0 | 2.53 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 32.50 | 17.00 | 20.60 | 18.80 | % | 0.58 | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 35.00 | 19.60 | 23.10 | 21.35 | % | 0.61 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 37.50 | 22.00 | 25.60 | 23.80 | % | 0.63 | 0 | 0 | 2.87 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 40.00 | 24.50 | 28.10 | 26.30 | % | 0.66 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 42.50 | 27.00 | 30.60 | 28.80 | % | 0.68 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 45.00 | 29.50 | 33.10 | 31.30 | % | 0.70 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 47.50 | 32.00 | 35.60 | 33.80 | % | 0.71 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 50.00 | 34.50 | 38.10 | 36.30 | % | 0.73 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 55.00 | 39.50 | 43.10 | 41.30 | % | 0.75 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 60.00 | 44.50 | 48.10 | 46.30 | % | 0.77 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST |