Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $55.51 as of 7/29/2025 3:09:23 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 | 19.40 | 22.80 | 21.10 | % | 0.60 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 37.50 | 16.70 | 20.40 | 18.55 | % | 0.49 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 14.90 | 17.40 | 16.15 | % | 0.40 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 42.50 | 12.60 | 15.20 | 13.90 | % | 0.33 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 10.10 | 13.60 | 11.85 | % | 0.26 | 0 | 0 | 0.90 | 0.89 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 9.40 | 9.80 | 9.60 | % | 0.20 | 0 | 0 | 0.54 | 0.83 | 0.02 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 7.60 | 7.90 | 7.75 | 7.80 | +0.20 | +2.64% | 0.15 | 65 | 2 | 0.50 | 0.76 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 5.80 | 6.10 | 5.95 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.48 | 0.67 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 4.30 | 4.60 | 4.45 | 4.50 | -0.13 | -2.81% | 0.08 | 33 | 1,017 | 0.46 | 0.58 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 3.10 | 3.30 | 3.20 | 3.20 | -0.20 | -5.89% | 0.06 | 4 | 70 | 0.45 | 0.47 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 2.10 | 2.30 | 2.20 | 2.25 | -0.15 | -6.25% | 0.04 | 4 | 5 | 0.45 | 0.36 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 0.95 | 1.55 | 1.25 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 364 | 0.37 | 0.27 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | 0.19 | 0.03 | -0.02 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.09 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.04 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 37.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 42.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | -0.11 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 0.95 | 1.15 | 1.05 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.17 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.20 | -11.43% | 0.03 | 25 | 48 | 0.49 | -0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 2.25 | 2.35 | 2.30 | 2.35 | -0.35 | -12.97% | 0.04 | 17 | 85 | 0.47 | -0.33 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.20 | -5.89% | 0.06 | 4 | 48 | 0.46 | -0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 4.30 | 4.70 | 4.50 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.46 | -0.53 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 6.00 | 6.30 | 6.15 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | -0.64 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 7.60 | 8.10 | 7.85 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.48 | -0.73 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 8.10 | 10.20 | 9.15 | % | 0.14 | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 13.40 | 16.30 | 14.85 | % | 0.21 | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 17.90 | 20.80 | 19.35 | % | 0.26 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 22.70 | 26.00 | 24.35 | % | 0.30 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 27.30 | 30.10 | 28.70 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |