Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $73.26 as of 11/20/2024 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 57.60 | 61.60 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 55.00 | 59.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 52.70 | 56.60 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 50.10 | 54.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 47.60 | 51.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 45.20 | 49.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 42.60 | 46.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 32.50 | 40.20 | 44.50 | 23.45 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 37.80 | 41.70 | 21.00 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 35.30 | 39.20 | % | 0 | 7 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 40.00 | 32.70 | 36.70 | 21.00 | 0.00 | 0.00% | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:43 PM EST |
| 42.50 | 30.40 | 34.20 | 19.26 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 27.90 | 31.80 | 15.10 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 25.30 | 29.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 23.50 | 26.80 | 14.10 | 0.00 | 0.00% | 0 | 26 | 1.36 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:43 PM EST |
| 52.50 | 20.90 | 23.70 | 21.20 | 0.00 | 0.00% | 0 | 14 | 1.08 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 18.90 | 21.80 | 11.42 | 0.00 | 0.00% | 0 | 78 | 1.11 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:43 PM EST |
| 57.50 | 15.60 | 19.30 | 15.52 | 0.00 | 0.00% | 0 | 77 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 13.00 | 15.90 | 12.03 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 62.50 | 12.10 | 14.50 | 9.74 | 0.00 | 0.00% | 0 | 35 | 0.81 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 9.70 | 10.50 | 10.30 | +2.70 | +35.53% | 53 | 273 | 0.41 | 0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.50 | 7.40 | 8.10 | 7.80 | +2.50 | +47.17% | 5 | 77 | 0.35 | 0.88 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 5.10 | 5.80 | 5.42 | +0.92 | +20.45% | 16 | 78 | 0.25 | 0.80 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.50 | 3.40 | 3.70 | 3.60 | +0.90 | +33.34% | 134 | 242 | 0.26 | 0.67 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 1.95 | 2.15 | 2.15 | +0.60 | +38.71% | 47 | 1,163 | 0.25 | 0.50 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.50 | 1.00 | 1.15 | 1.05 | +0.44 | +72.14% | 11 | 493 | 0.25 | 0.35 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.45 | 0.65 | 0.55 | +0.15 | +37.50% | 10 | 235 | 0.26 | 0.25 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.05 | 0.20 | 0.15 | +0.10 | +200.00% | 4 | 161 | 0.26 | 0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.44 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.75 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 89 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 41 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 12 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 0.00 | 1.10 | % | 0 | 18 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 68 | 2.53 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:43 PM EST |
| 32.50 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 0.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:43 PM EST |
| 42.50 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 190 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 52.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 80 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 57.50 | 0.05 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.46 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 62.50 | 0.05 | 0.40 | 0.20 | -0.01 | -4.77% | 2 | 49 | 0.39 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.15 | 0.30 | 0.21 | -0.19 | -47.50% | 13 | 177 | 0.34 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.50 | 0.25 | 0.45 | 0.40 | -0.10 | -20.00% | 124 | 597 | 0.29 | -0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.60 | 0.85 | 0.74 | -0.76 | -50.67% | 11 | 171 | 0.28 | -0.20 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.50 | 1.20 | 1.40 | 1.47 | -0.43 | -22.64% | 6 | 147 | 0.27 | -0.33 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 2.25 | 2.45 | 2.50 | -0.78 | -23.78% | 2 | 23 | 0.26 | -0.50 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.50 | 3.10 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.65 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 4.50 | 6.80 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.75 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 8.50 | 11.90 | 13.40 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.87 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 14.20 | 16.30 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 18.60 | 22.20 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 23.10 | 28.00 | 27.02 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |