Options Chain for BELLRING BRANDS INC COMMON STOCK (BRBR) - $56.34 as of 4/29/2024 3:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.00 | 36.00 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 25.00 | 29.50 | 33.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 27.50 | 27.00 | 30.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 30.00 | 24.50 | 28.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 32.50 | 21.50 | 26.00 | % | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 35.00 | 20.20 | 23.30 | % | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 37.50 | 17.40 | 20.90 | % | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 15.10 | 19.00 | 16.00 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 3:59:59 PM EST |
| 42.50 | 12.30 | 16.50 | % | 0 | 24 | 1.68 | 0.99 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 10.50 | 14.00 | 11.80 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.98 | 0.01 | -0.01 | 1/31/2024 | 4/29/2024 3:59:59 PM EST |
| 47.50 | 7.70 | 11.50 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.95 | 0.02 | -0.02 | 3/4/2024 | 4/29/2024 3:59:59 PM EST |
| 50.00 | 5.90 | 8.20 | 6.38 | 0.00 | 0.00% | 0 | 44 | 0.96 | 0.87 | 0.03 | -0.04 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 52.50 | 3.60 | 5.30 | 4.90 | +1.10 | +28.95% | 1 | 905 | 0.66 | 0.75 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 55.00 | 2.65 | 3.30 | 3.60 | +0.90 | +33.34% | 41 | 180 | 0.48 | 0.60 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 57.50 | 1.55 | 2.50 | 1.95 | +0.20 | +11.43% | 4 | 79 | 0.45 | 0.43 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 0.75 | 1.05 | 0.95 | -0.05 | -5.00% | 53 | 89 | 0.45 | 0.26 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 62.50 | 0.05 | 0.80 | 0.34 | 0.00 | 0.00% | 0 | 732 | 0.42 | 0.15 | 0.04 | -0.04 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 0.05 | 0.55 | 0.45 | +0.20 | +80.00% | 82 | 170 | 0.47 | 0.08 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 67.50 | 0.05 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 88 | 0.99 | 0.03 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.93 | 0.01 | 0.01 | -0.01 | 4/10/2024 | 4/29/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 393 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 98 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 2 | 1.18 | -0.01 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 38 | 1.11 | -0.02 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 47.50 | 0.05 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.86 | -0.05 | 0.02 | -0.02 | 4/4/2024 | 4/29/2024 3:59:59 PM EST |
| 50.00 | 0.35 | 0.60 | 0.30 | -0.60 | -66.67% | 155 | 233 | 0.51 | -0.13 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 52.50 | 0.65 | 1.00 | 0.85 | -0.25 | -22.73% | 5 | 1,537 | 0.45 | -0.25 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 55.00 | 1.50 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 117 | 0.47 | -0.40 | 0.07 | -0.06 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 57.50 | 2.70 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.57 | 0.07 | -0.06 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 3.90 | 5.40 | 4.08 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.74 | 0.06 | -0.05 | 4/4/2024 | 4/29/2024 3:59:59 PM EST |
| 62.50 | 5.90 | 8.10 | 8.12 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.85 | 0.04 | -0.04 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 7.90 | 11.40 | % | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 67.50 | 10.30 | 13.70 | % | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 70.00 | 11.60 | 15.50 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 16.70 | 19.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 22.50 | 25.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 26.90 | 30.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 32.10 | 35.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |