Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $10.50 as of 5/8/2026 7:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 9.20 | 8.25 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 5.00 | 4.50 | 5.70 | 5.10 | % | 1.02 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 7.50 | 1.50 | 4.20 | 2.85 | % | 0.38 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 10.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.69 | -55.65% | 0.06 | 4 | 951 | 0.72 | 0.66 | 0.38 | -0.03 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 29 | 190 | 1.15 | 0.03 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:28 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 821 | 4.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:28 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,183 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:28 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 557 | 2.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:28 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 59 | 5.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:28 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:28 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:28 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 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 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 60 | 1,542 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.10 | +50.00% | 0.03 | 81 | 2,311 | 0.71 | -0.34 | 0.38 | -0.03 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 12.50 | 2.10 | 2.40 | 2.25 | 1.90 | +0.26 | +15.86% | 0.18 | 31 | 922 | 1.49 | -0.97 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:28 PM EST |
| 15.00 | 4.40 | 5.10 | 4.75 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 1,307 | 2.29 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:28 PM EST |
| 17.50 | 6.20 | 7.90 | 7.05 | 7.57 | 0.00 | 0.00% | 0.40 | 0 | 1,016 | 4.18 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:28 PM EST |
| 20.00 | 8.70 | 10.40 | 9.55 | 10.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:28 PM EST |
| 22.50 | 10.20 | 13.90 | 12.05 | 6.29 | 0.00 | 0.00% | 0.54 | 0 | 11 | 7.22 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:28 PM EST |
| 25.00 | 13.10 | 16.00 | 14.55 | 7.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:28 PM EST |
| 27.50 | 16.00 | 18.20 | 17.10 | % | 0.62 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 30.00 | 18.50 | 20.70 | 19.60 | 13.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:28 PM EST |
| 32.50 | 20.70 | 23.50 | 22.10 | % | 0.68 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 35.00 | 23.20 | 26.00 | 24.60 | % | 0.70 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 37.50 | 25.70 | 28.50 | 27.10 | 22.95 | 0.00 | 0.00% | 0.72 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:28 PM EST |
| 40.00 | 28.20 | 31.00 | 29.60 | % | 0.74 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 42.50 | 30.70 | 33.50 | 32.10 | % | 0.76 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 45.00 | 33.20 | 36.00 | 34.60 | % | 0.77 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 47.50 | 35.70 | 38.50 | 37.10 | % | 0.78 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 50.00 | 38.20 | 41.00 | 39.60 | % | 0.79 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 55.00 | 43.20 | 46.00 | 44.60 | % | 0.81 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST | |||
| 60.00 | 48.20 | 51.00 | 49.60 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:28 PM EST |