Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $39.53 as of 8/13/2025 8:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.50 | 24.10 | 22.30 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 18.30 | 21.60 | 19.95 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 15.90 | 19.10 | 17.50 | % | 0.78 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 13.00 | 16.60 | 14.80 | % | 0.59 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 27.50 | 10.20 | 14.10 | 12.15 | % | 0.44 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 8.50 | 11.60 | 10.05 | % | 0.34 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 32.50 | 6.00 | 8.40 | 7.20 | % | 0.22 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 4.50 | 4.70 | 4.60 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 615 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 37.50 | 2.00 | 2.20 | 2.10 | 2.20 | +0.85 | +62.97% | 0.06 | 12 | 156 | 0.50 | 0.96 | 0.08 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.20 | +0.12 | +150.00% | 0.01 | 78 | 226 | 0.34 | 0.41 | 0.33 | -0.13 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 221 | 0.82 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 82 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.19 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,961 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.42 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,273 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,114 | 2.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,953 | 2.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 14,662 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 688 | 3.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 15,152 | 3.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,888 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,137 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,923 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/13/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 658 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 374 | 0.70 | -0.04 | 0.08 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.85 | -54.84% | 0.02 | 23 | 134 | 0.43 | -0.59 | 0.33 | -0.13 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 42.50 | 2.30 | 3.30 | 2.80 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 4.80 | 6.70 | 5.75 | 4.17 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.67 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 47.50 | 7.30 | 9.50 | 8.40 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 10.20 | 10.70 | 10.45 | 11.36 | -0.34 | -2.91% | 0.21 | 1 | 50 | 2.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 52.50 | 12.80 | 13.20 | 13.00 | 13.10 | 0.00 | 0.00% | 0.25 | 0 | 642 | 2.64 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 15.20 | 15.70 | 15.45 | 16.76 | 0.00 | 0.00% | 0.28 | 0 | 6,933 | 2.96 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 57.50 | 17.30 | 19.80 | 18.55 | 16.90 | 0.00 | 0.00% | 0.32 | 0 | 867 | 5.56 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 19.20 | 22.30 | 20.75 | 20.90 | 0.00 | 0.00% | 0.35 | 0 | 4 | 5.91 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 62.50 | 21.50 | 24.80 | 23.15 | 23.20 | 0.00 | 0.00% | 0.37 | 0 | 4 | 6.25 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 24.30 | 27.30 | 25.80 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 8 | 6.56 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:54 PM EST |
| 67.50 | 26.60 | 29.80 | 28.20 | 28.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 6.85 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 70.00 | 29.30 | 32.30 | 30.80 | 15.14 | 0.00 | 0.00% | 0.44 | 0 | 6 | 7.13 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:54 PM EST |
| 72.50 | 31.30 | 34.80 | 33.05 | 34.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.40 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 34.10 | 37.30 | 35.70 | 21.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.64 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 77.50 | 36.60 | 39.80 | 38.20 | 23.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 80.00 | 38.60 | 42.30 | 40.45 | % | 0.51 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 82.50 | 41.10 | 44.80 | 42.95 | % | 0.52 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 43.60 | 47.30 | 45.45 | % | 0.53 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 87.50 | 46.60 | 49.80 | 48.20 | % | 0.55 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 48.80 | 52.30 | 50.55 | % | 0.56 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 53.60 | 57.30 | 55.45 | % | 0.58 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 58.80 | 62.30 | 60.55 | % | 0.61 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 64.10 | 67.30 | 65.70 | % | 0.63 | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 68.60 | 72.30 | 70.45 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 115.00 | 73.60 | 77.30 | 75.45 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |