Options Chain for BLACK ROCK COFFEE BAR INC CL A (BRCB) - $8.81 as of 11/12/2026 6:43:38 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 | 5.90 | 7.60 | 6.75 | 4.10 | 0.00 | 0.00% | 2.70 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 11/12/2026 3:59:55 PM EST |
| 5.00 | 3.50 | 5.20 | 4.35 | 3.96 | -0.54 | -12.00% | 0.87 | 1 | 49 | 6.14 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:55 PM EST |
| 7.50 | 1.05 | 2.25 | 1.65 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 237 | 2.17 | 0.99 | 0.13 | 0.00 | 11/6/2026 | 11/12/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.60 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 408 | 1.27 | 0.40 | 0.22 | -0.03 | 11/11/2026 | 11/12/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 159 | 2.35 | 0.07 | 0.07 | -0.01 | 11/11/2026 | 11/12/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.85 | 0.01 | 0.01 | 0.00 | 11/10/2026 | 11/12/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/12/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 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 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 11/12/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/12/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 722 | 2.38 | -0.01 | 0.13 | 0.00 | 11/2/2026 | 11/12/2026 3:59:55 PM EST |
| 10.00 | 0.55 | 1.90 | 1.23 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.39 | -0.60 | 0.22 | -0.03 | 11/11/2026 | 11/12/2026 3:59:55 PM EST |
| 12.50 | 2.65 | 4.50 | 3.58 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 11 | 4.05 | -0.93 | 0.07 | -0.01 | 11/11/2026 | 11/12/2026 3:59:55 PM EST |
| 15.00 | 5.00 | 7.00 | 6.00 | 7.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.89 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 11/12/2026 3:59:55 PM EST |
| 17.50 | 7.50 | 9.50 | 8.50 | % | 0.49 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 20.00 | 9.50 | 12.00 | 10.75 | 12.29 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 11/12/2026 3:59:55 PM EST |
| 22.50 | 12.50 | 14.60 | 13.55 | % | 0.60 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 25.00 | 14.30 | 17.00 | 15.65 | % | 0.63 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 30.00 | 20.00 | 22.00 | 21.00 | % | 0.70 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST | |||
| 35.00 | 24.30 | 27.10 | 25.70 | % | 0.73 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:55 PM EST |