Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $56.34 as of 4/26/2024 8:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.90 | 36.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 29.30 | 34.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.50 | 26.80 | 31.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 24.00 | 28.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 32.50 | 22.60 | 26.50 | % | 0 | 2 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 19.80 | 24.00 | % | 0 | 2 | 2.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 37.50 | 17.70 | 21.50 | % | 0 | 6 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 15.20 | 18.80 | 16.00 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.99 | 0.00 | -0.01 | 2/26/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 12.80 | 16.50 | % | 0 | 24 | 1.59 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 10.70 | 14.00 | 11.80 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.97 | 0.01 | -0.02 | 1/31/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 7.50 | 11.00 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.91 | 0.02 | -0.04 | 3/4/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 6.40 | 8.90 | 6.38 | 0.00 | 0.00% | 0 | 44 | 0.97 | 0.84 | 0.03 | -0.05 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 4.40 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 905 | 0.52 | 0.74 | 0.04 | -0.06 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 2.00 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 180 | 0.46 | 0.62 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 57.50 | 1.50 | 1.90 | 1.75 | +0.20 | +12.91% | 3 | 80 | 0.39 | 0.46 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.70 | 1.10 | 1.00 | +0.35 | +53.85% | 1 | 88 | 0.39 | 0.31 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 0.25 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 732 | 0.42 | 0.19 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.10 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 170 | 0.39 | 0.11 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 67.50 | 0.05 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 88 | 0.45 | 0.08 | 0.02 | -0.02 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 64 | 1.11 | 0.02 | 0.01 | -0.01 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.01 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.25 | % | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 393 | 1.09 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 1.25 | % | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 98 | 1.41 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.25 | % | 0 | 2 | 1.23 | -0.02 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 38 | 1.98 | -0.03 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 47.50 | 0.05 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.58 | -0.09 | 0.02 | -0.04 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 233 | 0.59 | -0.16 | 0.03 | -0.05 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 0.65 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1,537 | 0.44 | -0.26 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 1.45 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 117 | 0.43 | -0.38 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 57.50 | 2.50 | 3.00 | 3.80 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.54 | 0.07 | -0.06 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 3.70 | 4.70 | 4.08 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.69 | 0.06 | -0.05 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 6.10 | 7.70 | 8.12 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.81 | 0.05 | -0.04 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 8.40 | 9.70 | % | 0 | 0 | 0.73 | -0.89 | 0.03 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 67.50 | 10.10 | 12.30 | % | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 12.30 | 15.70 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 17.50 | 20.70 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 22.70 | 24.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 27.60 | 31.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 32.60 | 35.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |