Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $11.55 as of 6/29/2026 10:25:15 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 | 8.60 | 11.10 | 9.85 | 6.62 | 0.00 | 0.00% | 3.94 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 9:58:59 AM EST |
| 5.00 | 6.10 | 8.20 | 7.15 | 3.70 | 0.00 | 0.00% | 1.43 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 9:58:59 AM EST |
| 7.50 | 3.80 | 5.60 | 4.70 | 4.00 | 0.00 | 0.00% | 0.63 | 0 | 16 | 3.96 | 0.97 | 0.06 | 0.00 | 6/23/2026 | 6/29/2026 9:58:59 AM EST |
| 10.00 | 2.05 | 2.35 | 2.20 | 2.34 | +0.34 | +17.00% | 0.22 | 1 | 995 | 1.95 | 0.73 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 9:58:59 AM EST |
| 12.50 | 0.55 | 0.85 | 0.70 | 0.75 | +0.16 | +27.12% | 0.06 | 21 | 3,615 | 1.05 | 0.44 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 9:58:59 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 10 | 503 | 0.90 | 0.18 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 9:58:59 AM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.10 | 0.09 | 0.05 | -0.01 | 6/24/2026 | 6/29/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,291 | 2.82 | 0.03 | 0.02 | -0.01 | 6/22/2026 | 6/29/2026 9:58:59 AM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 2.01 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 9:58:59 AM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/29/2026 9:58:59 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/29/2026 9:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/29/2026 9:58:59 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 4.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/29/2026 9:58:59 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 4.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 9:58:59 AM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 591 | 1.94 | -0.03 | 0.06 | 0.00 | 6/24/2026 | 6/29/2026 9:58:59 AM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.01 | +2.28% | 0.04 | 5 | 156 | 1.11 | -0.27 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 9:58:59 AM EST |
| 12.50 | 1.20 | 1.50 | 1.35 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 226 | 1.65 | -0.56 | 0.12 | -0.03 | 6/26/2026 | 6/29/2026 9:58:59 AM EST |
| 15.00 | 3.00 | 4.90 | 3.95 | 3.82 | 0.00 | 0.00% | 0.26 | 0 | 176 | 2.36 | -0.82 | 0.09 | -0.02 | 6/26/2026 | 6/29/2026 9:58:59 AM EST |
| 17.50 | 5.30 | 5.90 | 5.60 | 5.90 | +0.30 | +5.36% | 0.32 | 2 | 19 | 3.36 | -0.91 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 9:58:59 AM EST |
| 20.00 | 7.70 | 10.10 | 8.90 | 8.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.75 | -0.97 | 0.02 | -0.01 | 6/24/2026 | 6/29/2026 9:58:59 AM EST |
| 22.50 | 10.00 | 12.60 | 11.30 | 12.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.01 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 6/29/2026 9:58:59 AM EST |
| 25.00 | 12.30 | 14.90 | 13.60 | 14.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/29/2026 9:58:59 AM EST |
| 27.50 | 14.80 | 17.60 | 16.20 | % | 0.59 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 30.00 | 17.30 | 20.10 | 18.70 | % | 0.62 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 32.50 | 19.80 | 22.60 | 21.20 | % | 0.65 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 35.00 | 22.10 | 25.10 | 23.60 | % | 0.67 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 37.50 | 24.60 | 27.60 | 26.10 | % | 0.70 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 40.00 | 27.10 | 30.10 | 28.60 | % | 0.72 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 42.50 | 29.60 | 32.60 | 31.10 | % | 0.73 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 45.00 | 32.10 | 35.10 | 33.60 | % | 0.75 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 47.50 | 34.60 | 37.60 | 36.10 | % | 0.76 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 50.00 | 37.10 | 40.10 | 38.60 | % | 0.77 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 55.00 | 42.10 | 45.10 | 43.60 | % | 0.79 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST | |||
| 60.00 | 47.10 | 50.10 | 48.60 | % | 0.81 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:59 AM EST |