Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $34.77 as of 10/8/2025 3:49:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 17.00 | 15.60 | % | 0.78 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 22.50 | 11.60 | 12.60 | 12.10 | 14.18 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 9.60 | 10.30 | 9.95 | % | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 27.50 | 7.10 | 7.60 | 7.35 | % | 0.27 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 30.00 | 4.90 | 5.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.79 | 0.94 | 0.03 | -0.03 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 32.50 | 2.50 | 2.90 | 2.70 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | 0.81 | 0.09 | -0.05 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 1.00 | 1.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.51 | 0.52 | 0.14 | -0.07 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 9 | 426 | 0.51 | 0.22 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.56 | 0.07 | 0.04 | -0.02 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.67 | 0.02 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.54 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | -0.06 | 0.03 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 32.50 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.55 | -0.19 | 0.09 | -0.05 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 1.05 | 1.20 | 1.13 | 0.97 | -0.28 | -22.40% | 0.03 | 1 | 1,182 | 0.50 | -0.48 | 0.14 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 37.50 | 2.60 | 3.00 | 2.80 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 155 | 0.51 | -0.78 | 0.10 | -0.05 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 5.00 | 5.30 | 5.15 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 453 | 0.66 | -0.93 | 0.04 | -0.02 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 42.50 | 7.10 | 7.90 | 7.50 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.07 | -0.98 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 45.00 | 9.60 | 10.50 | 10.05 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:56 PM EST |
| 47.50 | 11.90 | 14.10 | 13.00 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:56 PM EST |
| 50.00 | 14.60 | 16.30 | 15.45 | % | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 55.00 | 19.00 | 22.10 | 20.55 | % | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 60.00 | 24.80 | 26.50 | 25.65 | % | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |