Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $11.55 as of 8/12/2026 10:54:34 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 | 8.10 | 9.90 | 9.00 | 10.22 | 0.00 | 0.00% | 3.60 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 11:58:56 AM EST |
| 5.00 | 5.50 | 7.00 | 6.25 | 8.11 | 0.00 | 0.00% | 1.25 | 0 | 23 | 6.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 11:58:56 AM EST |
| 7.50 | 3.30 | 3.80 | 3.55 | 3.75 | -1.18 | -23.94% | 0.47 | 2 | 66 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 704 | 0.60 | 0.85 | 0.18 | -0.02 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 0.01 | 3,532 | 5,767 | 0.63 | 0.21 | 0.20 | -0.02 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,611 | 1.33 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 727 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 3.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:58:56 AM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 4.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 11:58:56 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 683 | 5.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 11:58:56 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 11:58:56 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 5.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/12/2026 11:58:56 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/12/2026 11:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 11:58:56 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 449 | 6.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 11:58:56 AM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 861 | 2.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:58:56 AM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 455 | 0.78 | -0.15 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 12.50 | 0.95 | 1.85 | 1.40 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 300 | 1.41 | -0.79 | 0.20 | -0.02 | 8/7/2026 | 8/12/2026 11:58:56 AM EST |
| 15.00 | 3.20 | 4.30 | 3.75 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 180 | 2.16 | -0.99 | 0.02 | 0.00 | 8/7/2026 | 8/12/2026 11:58:56 AM EST |
| 17.50 | 5.50 | 6.90 | 6.20 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 250 | 2.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:58:56 AM EST |
| 20.00 | 8.00 | 9.40 | 8.70 | 7.28 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 11:58:56 AM EST |
| 22.50 | 10.50 | 12.00 | 11.25 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/12/2026 11:58:56 AM EST |
| 25.00 | 12.60 | 14.90 | 13.75 | 12.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 11:58:56 AM EST |
| 27.50 | 15.10 | 17.50 | 16.30 | 18.72 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/12/2026 11:58:56 AM EST |
| 30.00 | 17.60 | 19.90 | 18.75 | % | 0.62 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 32.50 | 20.10 | 22.50 | 21.30 | % | 0.66 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 35.00 | 22.30 | 25.20 | 23.75 | % | 0.68 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 37.50 | 24.80 | 27.80 | 26.30 | % | 0.70 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 40.00 | 27.30 | 30.30 | 28.80 | % | 0.72 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 42.50 | 29.80 | 32.80 | 31.30 | % | 0.74 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 45.00 | 32.30 | 35.20 | 33.75 | % | 0.75 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 47.50 | 34.80 | 37.80 | 36.30 | % | 0.76 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 50.00 | 37.30 | 40.20 | 38.75 | % | 0.78 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 55.00 | 42.30 | 45.20 | 43.75 | % | 0.80 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST | |||
| 60.00 | 47.30 | 50.30 | 48.80 | % | 0.81 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:56 AM EST |