Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $7.99 as of 10/9/2026 3:14:45 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 | 5.00 | 6.20 | 5.60 | % | 2.24 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 5.00 | 2.40 | 3.70 | 3.05 | % | 0.61 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 7.50 | 0.35 | 1.20 | 0.78 | 1.00 | +0.56 | +127.28% | 0.10 | 4 | 29 | 1.22 | 0.94 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 582 | 0.88 | 0.03 | 0.10 | 0.00 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 183 | 2.27 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.01 | 2 | 264 | 0.98 | -0.06 | 0.16 | -0.01 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 10.00 | 1.25 | 2.10 | 1.68 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 119 | 2.41 | -0.97 | 0.10 | 0.00 | 10/6/2026 | 10/9/2026 4:00:00 PM EST |
| 12.50 | 3.80 | 5.20 | 4.50 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.93 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 15.00 | 6.30 | 7.60 | 6.95 | % | 0.46 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 17.50 | 8.80 | 10.10 | 9.45 | % | 0.54 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 20.00 | 11.30 | 11.70 | 11.50 | 11.60 | % | 0.57 | 1 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |