Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $11.02 as of 8/17/2026 7:24:30 AM 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 | 7.20 | 8.00 | 7.60 | 7.83 | -0.48 | -5.78% | 3.04 | 4 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 5.00 | 4.70 | 6.10 | 5.40 | 5.60 | -0.33 | -5.57% | 1.08 | 1 | 25 | 9.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 7.50 | 2.35 | 3.80 | 3.08 | 3.40 | 0.00 | 0.00% | 0.41 | 0 | 64 | 6.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.46 | -54.12% | 0.04 | 80 | 698 | 0.76 | 0.59 | 0.49 | -0.04 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 4,747 | 1.36 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,611 | 2.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 722 | 2.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 5.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 248 | 5.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 683 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/17/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/17/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 449 | 4.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 861 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.15 | +150.00% | 0.03 | 2 | 455 | 0.75 | -0.41 | 0.49 | -0.04 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 12.50 | 2.10 | 2.50 | 2.30 | 2.22 | +0.87 | +64.45% | 0.18 | 2 | 299 | 1.82 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 15.00 | 4.10 | 5.30 | 4.70 | 3.20 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 17.50 | 6.00 | 7.50 | 6.75 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 202 | 3.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 20.00 | 8.00 | 10.60 | 9.30 | 7.28 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 22.50 | 10.70 | 13.00 | 11.85 | 7.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 13.50 | 15.60 | 14.55 | 12.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 27.50 | 15.60 | 18.10 | 16.85 | 18.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 18.10 | 20.50 | 19.30 | % | 0.64 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 32.50 | 20.60 | 23.10 | 21.85 | % | 0.67 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 35.00 | 22.80 | 25.80 | 24.30 | % | 0.69 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 37.50 | 25.60 | 28.20 | 26.90 | % | 0.72 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 40.00 | 27.90 | 31.40 | 29.65 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 42.50 | 30.60 | 33.20 | 31.90 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 45.00 | 32.80 | 35.80 | 34.30 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 47.50 | 35.30 | 38.30 | 36.80 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 50.00 | 37.80 | 40.80 | 39.30 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 55.00 | 42.80 | 45.80 | 44.30 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 60.00 | 47.80 | 50.80 | 49.30 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |