Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $60.75 as of 6/19/2025 2:08:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.30 | 33.00 | 31.10 | 0.00 | 0.00% | 0 | 1 | 9.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:08 PM EST |
| 32.50 | 26.30 | 30.50 | 38.13 | 0.00 | 0.00% | 0 | 2 | 8.18 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:08 PM EST |
| 35.00 | 23.80 | 27.80 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 37.50 | 21.50 | 25.50 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 40.00 | 18.90 | 23.00 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 42.50 | 16.70 | 20.40 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 45.00 | 14.60 | 17.40 | 33.54 | 0.00 | 0.00% | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/18/2025 3:29:08 PM EST |
| 47.50 | 11.70 | 15.20 | 18.36 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:08 PM EST |
| 50.00 | 9.10 | 13.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 52.50 | 6.90 | 10.30 | 9.30 | 0.00 | 0.00% | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 4.50 | 7.80 | 4.96 | 0.00 | 0.00% | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 57.50 | 2.05 | 5.30 | 4.75 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.99 | 0.02 | -0.01 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 60.00 | 0.00 | 2.65 | 2.02 | 0.00 | 0.00% | 0 | 1,229 | 0.97 | 0.74 | 0.21 | -0.13 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 62.50 | 0.00 | 0.60 | 0.15 | -1.00 | -86.96% | 2 | 59 | 0.51 | 0.16 | 0.16 | -0.09 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 65.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 931 | 1.99 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 67.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 1,061 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 150 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:08 PM EST |
| 72.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 432 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 75.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 342 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:08 PM EST |
| 77.50 | 0.00 | 1.05 | 0.07 | 0.00 | 0.00% | 0 | 77 | 1.54 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 82 | 1.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:08 PM EST |
| 82.50 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 41 | 4.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:08 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 4.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:08 PM EST |
| 87.50 | 0.00 | 2.15 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/18/2025 3:29:08 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.52 | 0.00 | 0.00% | 0 | 2 | 5.85 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 6/18/2025 3:29:08 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 1,000 | 4.88 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 6/18/2025 3:29:08 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 21 | 3.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:08 PM EST |
| 52.50 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 31 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 57.50 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.42 | -0.01 | 0.02 | -0.01 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 60.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 1,714 | 0.43 | -0.26 | 0.21 | -0.13 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 62.50 | 1.35 | 3.00 | 1.69 | +0.84 | +98.83% | 1 | 895 | 0.72 | -0.84 | 0.16 | -0.09 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 65.00 | 3.00 | 5.40 | 4.10 | -0.52 | -11.26% | 3 | 59 | 0.77 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 67.50 | 4.80 | 7.90 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 7.40 | 10.80 | 6.40 | 0.00 | 0.00% | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:08 PM EST |
| 72.50 | 10.10 | 13.20 | 6.56 | 0.00 | 0.00% | 0 | 5 | 2.63 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:08 PM EST |
| 75.00 | 13.50 | 15.60 | 13.27 | 0.00 | 0.00% | 0 | 5 | 3.44 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:08 PM EST |
| 77.50 | 15.00 | 18.60 | 15.10 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:08 PM EST |
| 80.00 | 17.70 | 20.30 | 7.90 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:08 PM EST |
| 82.50 | 20.30 | 23.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:08 PM EST |
| 85.00 | 23.00 | 25.90 | 19.99 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:08 PM EST |
| 87.50 | 24.70 | 28.60 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 90.00 | 27.40 | 30.90 | 12.55 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:29:08 PM EST |
| 95.00 | 32.20 | 36.00 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 100.00 | 37.90 | 41.00 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 105.00 | 42.20 | 45.70 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 110.00 | 47.30 | 51.00 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 115.00 | 52.90 | 56.20 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |