Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $12.95 as of 7/27/2026 7:13:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 12.50 | 10.75 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 5.00 | 7.20 | 10.00 | 8.60 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 7.50 | 5.10 | 7.70 | 6.40 | % | 0.85 | 0 | 0 | 3.11 | 0.97 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 10.00 | 2.90 | 4.80 | 3.85 | % | 0.39 | 0 | 0 | 1.78 | 0.86 | 0.06 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 12.50 | 1.45 | 2.45 | 1.95 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.74 | 0.66 | 0.09 | -0.02 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 15.00 | 0.70 | 1.25 | 0.98 | 1.00 | % | 0.07 | 9 | 0 | 0.76 | 0.42 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 17.50 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.79 | 0.24 | 0.08 | -0.01 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.13 | 0.05 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.06 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.85 | 0.03 | 0.02 | 0.00 | 7/27/2026 4:00:00 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.37 | -0.03 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 1.38 | -0.14 | 0.06 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 12.50 | 0.85 | 1.65 | 1.25 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.87 | -0.34 | 0.09 | -0.02 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | % | 0.19 | 0 | 0 | 0.86 | -0.58 | 0.10 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 17.50 | 4.30 | 5.70 | 5.00 | 5.88 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.39 | -0.76 | 0.08 | -0.01 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 6.10 | 7.90 | 7.00 | % | 0.35 | 0 | 0 | 1.47 | -0.87 | 0.05 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 22.50 | 8.60 | 10.30 | 9.45 | % | 0.42 | 0 | 0 | 1.62 | -0.94 | 0.03 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 25.00 | 11.00 | 12.90 | 11.95 | % | 0.48 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 7/27/2026 4:00:00 PM EST |