Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $56.40 as of 9/6/2024 8:20:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.50 | 31.10 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 24.70 | 27.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 22.50 | 26.20 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 20.10 | 23.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 17.40 | 21.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 14.80 | 18.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 42.50 | 13.50 | 16.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 9.90 | 13.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 47.50 | 7.40 | 11.10 | 7.96 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 5.10 | 8.50 | 5.70 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.99 | 0.03 | 0.00 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 3.90 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.84 | 0.07 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 1.35 | 2.45 | 2.80 | +0.92 | +48.94% | 3 | 285 | 0.29 | 0.63 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.75 | 1.00 | 0.45 | -0.15 | -25.00% | 30 | 55 | 0.34 | 0.37 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.10 | 0.35 | 0.45 | +0.10 | +28.58% | 10 | 41 | 0.30 | 0.17 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 1.09 | 0.02 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.90 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.01 | 0.03 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.16 | 0.07 | -0.02 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.45 | 1.15 | 0.50 | -0.54 | -51.93% | 19 | 4 | 0.27 | -0.37 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 1.30 | 2.60 | 1.35 | -1.10 | -44.90% | 1 | 2 | 0.48 | -0.63 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 3.00 | 4.90 | % | 0 | 0 | 0.66 | -0.83 | 0.07 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 6.60 | 10.10 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 12.10 | 14.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 16.50 | 19.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |