Dark

Check out our Level2View

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

Apr 24, 2026 3:59:57 PM EDT

16.19USD-0.644%(-0.11)1,877,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 22, 2026 9:05:30 AM EDT

16.44USD+0.859%(+0.14)0

After-hours

Apr 24, 2026 4:00:30 PM EDT

16.20USD+0.031%(+0.01)10,014

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
26	5,394	1,543	2,913

BRBR May 15, 2026 Exp. - Volume by Strike

Puts

Calls

BRBR May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

BRBR May 15, 2026 Exp. - Max Pain @ $17.50

Puts

Calls

BRBR May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.80	0%	2	2	10-20	BRBR260515C00060000
55.00 C	1.72	-14.00%	283	270	09-24	BRBR260515C00055000
50.00 C	1.66	-33.60%	2	4	10-10	BRBR260515C00050000
47.50 C	1.25	-21.88%	2	3	11-20	BRBR260515C00047500
45.00 C	0.75	0.00%	1	6	12-23	BRBR260515C00045000
42.50 C	1.00	+11.11%	1	10	12-23	BRBR260515C00042500
40.00 C	1.20	-7.69%	2	35	12-26	BRBR260515C00040000
37.50 C	1.00	-42.86%	2	10	12-29	BRBR260515C00037500
35.00 C	0.25	-89.58%	1	56	03-16	BRBR260515C00035000
32.50 C	0.30	0.00%	416	510	03-13	BRBR260515C00032500
30.00 C	0.25	-37.50%	50	102	03-20	BRBR260515C00030000
27.50 C	0.05	0.00%	1	38	04-21	BRBR260515C00027500
25.00 C	0.06	-40.00%	5	58	04-22	BRBR260515C00025000
22.50 C	0.15	-40.00%	4	517	04-23	BRBR260515C00022500
20.00 C	0.38	-17.39%	4	2,972	04-23	BRBR260515C00020000
17.50 C	0.98	-14.78%	37	801	04-23	BRBR260515C00017500
15.00 C	2.25	+53.06%	4	25	04-20	BRBR260515C00015000
12.50 C	3.30	0%	1	1	03-26	BRBR260515C00012500
10.00 C	0	0%	0			BRBR260515C00010000
7.50 C	0	0%	0			BRBR260515C00007500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	0	0%	0			BRBR260515P00060000
55.00 P	0	0%	0			BRBR260515P00055000
50.00 P	23.32	+60.83%	1	1	11-17	BRBR260515P00050000
47.50 P	0	0%	0			BRBR260515P00047500
45.00 P	0	0%	0			BRBR260515P00045000
42.50 P	17.20	0%	1	1	01-29	BRBR260515P00042500
40.00 P	8.00	0%	1	1	10-01	BRBR260515P00040000
37.50 P	22.95	+166.86%	2	1	03-27	BRBR260515P00037500
35.00 P	6.70	0.00%	3	13	12-08	BRBR260515P00035000
32.50 P	11.60	+127.45%	2	115	02-04	BRBR260515P00032500
30.00 P	13.00	+141.19%	1	75	04-21	BRBR260515P00030000
27.50 P	3.90	+11.43%	9	88	12-30	BRBR260515P00027500
25.00 P	8.95	+9.55%	89	124	03-25	BRBR260515P00025000
22.50 P	6.29	-17.24%	41	74	04-22	BRBR260515P00022500
20.00 P	4.60	-1.08%	1	22	04-07	BRBR260515P00020000
17.50 P	2.30	+12.75%	5	1,028	04-22	BRBR260515P00017500
15.00 P	0.85	0.00%	2	1,890	04-23	BRBR260515P00015000
12.50 P	0.27	-32.50%	43	868	04-20	BRBR260515P00012500
10.00 P	0.37	-5.13%	1	134	04-22	BRBR260515P00010000
7.50 P	0.05	0.00%	11	21	04-10	BRBR260515P00007500

Share