Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $17.22 as of 3/23/2026 7:03:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 13.00 | 11.95 | % | 2.39 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 7.50 | 8.80 | 10.50 | 9.65 | % | 1.29 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 10.00 | 5.40 | 8.10 | 6.75 | % | 0.68 | 0 | 0 | 2.96 | 0.99 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 12.50 | 3.00 | 5.70 | 4.35 | % | 0.35 | 0 | 0 | 2.17 | 0.92 | 0.04 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 15.00 | 1.90 | 2.60 | 2.25 | 2.60 | -0.01 | -0.39% | 0.15 | 4 | 10 | 0.76 | 0.73 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 17.50 | 0.85 | 1.15 | 1.00 | 0.95 | -0.35 | -26.93% | 0.06 | 375 | 679 | 0.78 | 0.44 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.20 | -36.37% | 0.02 | 171 | 5,006 | 0.78 | 0.21 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 94 | 453 | 0.88 | 0.09 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 79 | 444 | 1.09 | 0.03 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 236 | 2,569 | 0.98 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,192 | 1.11 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,708 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,180 | 1.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,717 | 1.44 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 8 | 59 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/23/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/23/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.32 | -0.01 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 0.01 | 1 | 328 | 0.82 | -0.08 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.05 | -9.10% | 0.04 | 26 | 95 | 0.76 | -0.27 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 17.50 | 1.70 | 2.00 | 1.85 | 1.80 | +0.25 | +16.13% | 0.11 | 164 | 172 | 0.77 | -0.56 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 20.00 | 3.60 | 3.90 | 3.75 | 3.60 | +0.25 | +7.47% | 0.19 | 1 | 4,110 | 0.78 | -0.79 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 22.50 | 4.70 | 7.80 | 6.25 | 5.31 | 0.00 | 0.00% | 0.28 | 0 | 206 | 2.12 | -0.91 | 0.05 | -0.01 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 25.00 | 7.80 | 9.40 | 8.60 | 7.93 | 0.00 | 0.00% | 0.34 | 0 | 163 | 1.83 | -0.97 | 0.02 | -0.01 | 3/11/2026 | 3/23/2026 3:59:56 PM EST |
| 27.50 | 9.60 | 11.80 | 10.70 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.98 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 3/23/2026 3:59:56 PM EST |
| 30.00 | 12.10 | 14.30 | 13.20 | 4.60 | 0.00 | 0.00% | 0.44 | 0 | 50 | 2.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/23/2026 3:59:56 PM EST |
| 32.50 | 14.00 | 17.20 | 15.60 | 15.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:56 PM EST |
| 35.00 | 16.50 | 19.70 | 18.10 | 6.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 3/23/2026 3:59:56 PM EST |
| 37.50 | 19.00 | 22.20 | 20.60 | 9.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/23/2026 3:59:56 PM EST |
| 40.00 | 21.50 | 23.80 | 22.65 | 8.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 3/23/2026 3:59:56 PM EST |
| 42.50 | 24.00 | 27.30 | 25.65 | 11.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/23/2026 3:59:56 PM EST |
| 45.00 | 26.50 | 28.80 | 27.65 | % | 0.61 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 47.50 | 29.00 | 31.30 | 30.15 | % | 0.63 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 50.00 | 31.50 | 35.10 | 33.30 | % | 0.67 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 55.00 | 36.50 | 39.70 | 38.10 | % | 0.69 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 60.00 | 41.50 | 44.60 | 43.05 | % | 0.72 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST |