Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $24.87 as of 2/2/2026 10:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 13.60 | 12.05 | % | 0.96 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 15.00 | 8.20 | 11.70 | 9.95 | % | 0.66 | 0 | 0 | 3.19 | 0.99 | 0.00 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 17.50 | 6.10 | 9.30 | 7.70 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.58 | 0.95 | 0.02 | -0.02 | 1/20/2026 | 2/2/2026 9:58:52 AM EST |
| 20.00 | 4.50 | 5.90 | 5.20 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.48 | 0.85 | 0.04 | -0.04 | 1/6/2026 | 2/2/2026 9:58:52 AM EST |
| 22.50 | 3.10 | 3.50 | 3.30 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.93 | 0.70 | 0.06 | -0.06 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 25.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.05 | -2.57% | 0.08 | 1 | 230 | 0.94 | 0.52 | 0.08 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 27.50 | 0.90 | 1.30 | 1.10 | 1.18 | -0.02 | -1.67% | 0.04 | 600 | 520 | 0.98 | 0.34 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 30.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.65 | -54.17% | 0.02 | 59 | 661 | 0.91 | 0.20 | 0.06 | -0.04 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.29 | -0.31 | -51.67% | 0.01 | 684 | 258 | 0.95 | 0.11 | 0.04 | -0.03 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.92 | 0.06 | 0.02 | -0.02 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 56 | 221 | 1.66 | 0.03 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.44 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 9:58:52 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.14 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.24 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/2/2026 9:58:52 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 722 | 2.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/2/2026 9:58:52 AM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 373 | 2.45 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/2/2026 9:58:52 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:52 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:58:52 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/2/2026 9:58:52 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/2/2026 9:58:52 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/2/2026 9:58:52 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/2/2026 9:58:52 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/2/2026 9:58:52 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/2/2026 9:58:52 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:58:52 AM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/2/2026 9:58:52 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:52 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 2/2/2026 9:58:52 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,685 | 1.70 | -0.05 | 0.02 | -0.02 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 20.00 | 0.30 | 0.60 | 0.45 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.99 | -0.15 | 0.04 | -0.04 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 22.50 | 0.90 | 1.15 | 1.03 | 1.05 | +0.05 | +5.00% | 0.05 | 12 | 1,063 | 0.93 | -0.30 | 0.06 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 25.00 | 1.95 | 2.30 | 2.13 | 2.20 | 0.00 | 0.00% | 0.09 | 2 | 447 | 0.93 | -0.48 | 0.08 | -0.06 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 27.50 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 830 | 0.94 | -0.66 | 0.07 | -0.06 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 30.00 | 5.50 | 6.50 | 6.00 | 5.28 | 0.00 | 0.00% | 0.20 | 0 | 670 | 0.97 | -0.80 | 0.06 | -0.04 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 32.50 | 7.60 | 8.90 | 8.25 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 288 | 1.05 | -0.89 | 0.04 | -0.03 | 1/16/2026 | 2/2/2026 9:58:52 AM EST |
| 35.00 | 9.90 | 11.00 | 10.45 | 4.80 | 0.00 | 0.00% | 0.30 | 0 | 276 | 0.93 | -0.94 | 0.02 | -0.02 | 12/12/2025 | 2/2/2026 9:58:52 AM EST |
| 37.50 | 11.50 | 13.70 | 12.60 | 14.16 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.85 | -0.97 | 0.01 | -0.01 | 1/16/2026 | 2/2/2026 9:58:52 AM EST |
| 40.00 | 14.00 | 16.10 | 15.05 | 14.00 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.95 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 2/2/2026 9:58:52 AM EST |
| 42.50 | 16.40 | 19.70 | 18.05 | 16.20 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.25 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 2/2/2026 9:58:52 AM EST |
| 45.00 | 18.90 | 22.20 | 20.55 | 16.29 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/2/2026 9:58:52 AM EST |
| 47.50 | 21.10 | 24.20 | 22.65 | 20.20 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/2/2026 9:58:52 AM EST |
| 50.00 | 23.60 | 26.80 | 25.20 | 10.72 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 2/2/2026 9:58:52 AM EST |
| 52.50 | 26.10 | 29.10 | 27.60 | 24.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/2/2026 9:58:52 AM EST |
| 55.00 | 28.60 | 32.20 | 30.40 | 20.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/2/2026 9:58:52 AM EST |
| 57.50 | 31.10 | 34.30 | 32.70 | 21.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 2/2/2026 9:58:52 AM EST |
| 60.00 | 33.60 | 36.70 | 35.15 | 18.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 2/2/2026 9:58:52 AM EST |
| 62.50 | 36.10 | 39.20 | 37.65 | 10.66 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/2/2026 9:58:52 AM EST |
| 65.00 | 38.60 | 41.80 | 40.20 | 28.12 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:58:52 AM EST |
| 67.50 | 41.10 | 44.30 | 42.70 | 28.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:58:52 AM EST |
| 70.00 | 43.60 | 46.70 | 45.15 | % | 0.65 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 72.50 | 46.10 | 49.20 | 47.65 | % | 0.66 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 75.00 | 48.60 | 51.70 | 50.15 | % | 0.67 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 80.00 | 53.60 | 56.70 | 55.15 | % | 0.69 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 85.00 | 58.60 | 61.70 | 60.15 | % | 0.71 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 90.00 | 63.60 | 66.70 | 65.15 | % | 0.72 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST |