BRBR
BellRing Brands, Inc.
stockNYSE
At CloseOct 22, 2026 3:59:57 PM EDT
9.73USD+6.455%(+0.59)3,043,275
Pre-marketOct 22, 2026 9:23:30 AM EDT
9.31USD+1.860%(+0.17)
Expiration Dates
Open interestCallsITM 81OTM 5,071PutsITM 2,194OTM 3,082P/C 1.02
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 32.50 C | 0.15 | -83.33% | 4 | 11 | 05-14 |
| 30.00 C | 0.15 | 0.00% | 2 | 2,011 | 05-14 |
| 27.50 C | 0.72 | -28.00% | 9 | 9 | 07-02 |
| 25.00 C | 0.21 | -67.69% | 5 | 37 | 08-06 |
| 22.50 C | 0.01 | -80.00% | 40 | 249 | 09-23 |
| 20.00 C | 0.04 | -20.00% | 1 | 1,023 | 10-12 |
| 17.50 C | 0.05 | -16.67% | 2 | 24 | 10-19 |
| 15.00 C | 0.03 | -40.00% | 2 | 38 | 10-19 |
| 12.50 C | 0.07 | -53.33% | 1 | 558 | 10-21 |
| 10.00 C | 0.55 | -23.61% | 28 | 1,111 | 10-21 |
| 7.50 C | 2.25 | +2.27% | 1 | 76 | 10-20 |
| 5.00 C | 4.50 | +12.50% | 5 | 5 | 10-20 |
| 2.50 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 32.50 P | — | — | 0 | 0 | — |
| 30.00 P | 19.90 | 0.00% | 2 | 0 | 05-06 |
| 27.50 P | — | — | 0 | 0 | — |
| 25.00 P | — | — | 0 | 0 | — |
| 22.50 P | 12.80 | +51.48% | 2 | 0 | 05-05 |
| 20.00 P | 9.00 | +16.88% | 1 | 0 | 08-13 |
| 17.50 P | 6.85 | -2.14% | 1 | 0 | 08-31 |
| 15.00 P | 5.90 | +7.47% | 4 | 18 | 10-21 |
| 12.50 P | 3.50 | +12.18% | 59 | 164 | 10-21 |
| 10.00 P | 1.42 | +23.48% | 30 | 2,012 | 10-21 |
| 7.50 P | 0.27 | +12.50% | 79 | 2,692 | 10-21 |
| 5.00 P | 0.05 | 0.00% | 190 | 300 | 10-16 |
| 2.50 P | 0.05 | 0.00% | 11 | 90 | 07-21 |