Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $78.92 as of 5/5/2025 7:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.80 | 50.60 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 44.40 | 48.10 | 44.35 | 0.00 | 0.00% | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 41.80 | 45.60 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 39.10 | 43.10 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 36.80 | 40.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.50 | 34.40 | 38.10 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 31.60 | 35.50 | 33.24 | +3.56 | +12.00% | 1 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 29.20 | 33.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 27.00 | 30.60 | 30.24 | +5.36 | +21.55% | 1 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 24.60 | 28.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 22.10 | 25.60 | 24.10 | +4.60 | +23.59% | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 20.30 | 23.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 17.80 | 20.60 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 62.50 | 14.60 | 18.20 | 7.57 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.98 | 0.01 | -0.04 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 12.40 | 15.50 | 10.50 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.95 | 0.01 | -0.06 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 10.90 | 12.20 | 9.50 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.91 | 0.02 | -0.08 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 8.40 | 10.30 | 8.88 | +3.09 | +53.37% | 3 | 7 | 0.69 | 0.86 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 72.50 | 6.90 | 7.40 | 7.32 | -0.18 | -2.40% | 19 | 54 | 0.62 | 0.78 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 5.00 | 6.40 | 5.50 | +0.34 | +6.59% | 15 | 58 | 0.69 | 0.69 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.50 | 3.50 | 4.60 | 3.70 | +0.30 | +8.83% | 54 | 113 | 0.62 | 0.58 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 1.90 | 2.90 | 2.35 | +0.35 | +17.50% | 97 | 39 | 0.57 | 0.44 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.50 | 1.15 | 1.65 | 1.50 | +0.45 | +42.86% | 25 | 6 | 0.51 | 0.31 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.50 | 0.90 | 0.60 | +0.25 | +71.43% | 40 | 31 | 0.48 | 0.18 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.50 | 0.15 | 0.50 | 0.32 | -0.07 | -17.95% | 2 | 3 | 0.54 | 0.10 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.05 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.01 | 0.00 | -0.01 | 1/29/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.10 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 68 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.01 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 0.05 | 0.30 | 0.16 | -0.53 | -76.82% | 1 | 1 | 0.97 | -0.02 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.20 | 0.40 | 0.23 | -0.10 | -30.31% | 10 | 94 | 0.75 | -0.05 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 0.30 | 0.55 | 0.43 | -0.10 | -18.87% | 1 | 23 | 0.71 | -0.09 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 0.75 | 0.66 | -0.20 | -23.26% | 44 | 18 | 0.65 | -0.14 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 72.50 | 1.00 | 1.90 | 1.05 | 0.00 | 0.00% | 9 | 123 | 0.74 | -0.22 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 1.65 | 2.95 | 1.69 | +0.09 | +5.63% | 18 | 16 | 0.75 | -0.31 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.50 | 2.60 | 3.00 | 2.63 | +0.13 | +5.20% | 635 | 589 | 0.61 | -0.42 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 3.70 | 4.20 | 3.83 | -2.67 | -41.08% | 9 | 11 | 0.66 | -0.56 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.50 | 4.80 | 6.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.69 | 0.05 | -0.12 | 2/4/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 5.90 | 9.00 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.82 | 0.04 | -0.09 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 87.50 | 7.70 | 9.70 | % | 0 | 0 | 0.67 | -0.90 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 10.00 | 13.30 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 14.70 | 18.80 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 19.60 | 23.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 24.50 | 28.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 29.60 | 33.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |