Dark

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

Oct 23, 2025 3:59:56 PM EDT

33.39USD+0.060%(+0.02)2,346,903

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 23, 2025 8:50:30 AM EDT

33.35USD-0.060%(-0.02)218

After-hours

Oct 23, 2025 4:00:30 PM EDT

33.39USD0.000%(0.00)4,323

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
113	17,753	1,965	1,902

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0	0%	0			BRBR251121C00110000
105.00 C	0	0%	0			BRBR251121C00105000
100.00 C	0	0%	0			BRBR251121C00100000
95.00 C	1.55	0%	1	1	03-31	BRBR251121C00095000
90.00 C	3.30	0%	1	1	05-01	BRBR251121C00090000
87.50 C	0.60	0%	1	1	05-28	BRBR251121C00087500
85.00 C	5.44	+8.80%	4	4	05-02	BRBR251121C00085000
82.50 C	0	0%	0			BRBR251121C00082500
80.00 C	1.15	-20.69%	1	3	05-08	BRBR251121C00080000
77.50 C	1.15	-42.50%	2	3	07-01	BRBR251121C00077500
75.00 C	0.10	-33.33%	1	92	08-26	BRBR251121C00075000
72.50 C	1.10	-15.38%	1	698	07-30	BRBR251121C00072500
70.00 C	0.32	+88.24%	4	2,834	08-11	BRBR251121C00070000
67.50 C	0.35	-65.00%	2	334	10-01	BRBR251121C00067500
65.00 C	0.21	-87.93%	10	82	08-15	BRBR251121C00065000
62.50 C	0.10	-95.35%	3	67	08-28	BRBR251121C00062500
60.00 C	0.06	-70.00%	50	2,600	09-09	BRBR251121C00060000
57.50 C	0.05	-82.76%	2	1	09-02	BRBR251121C00057500
55.00 C	0.65	+116.67%	28	37	08-20	BRBR251121C00055000
52.50 C	0.80	-6.98%	3	96	09-03	BRBR251121C00052500
50.00 C	0.10	0.00%	141	4,290	10-22	BRBR251121C00050000
47.50 C	0.25	+400.00%	1	409	10-22	BRBR251121C00047500
45.00 C	0.65	+225.00%	46	4,092	10-22	BRBR251121C00045000
42.50 C	0.60	+33.33%	7	263	10-21	BRBR251121C00042500
40.00 C	1.15	+35.29%	11	1,086	10-22	BRBR251121C00040000
37.50 C	1.70	+14.09%	6	577	10-22	BRBR251121C00037500
35.00 C	2.30	-4.17%	40	182	10-22	BRBR251121C00035000
32.50 C	2.85	-13.64%	58	62	10-20	BRBR251121C00032500
30.00 C	5.40	+20.00%	10	30	10-22	BRBR251121C00030000
27.50 C	8.10	+1.89%	1	20	10-07	BRBR251121C00027500
25.00 C	11.96	-26.17%	2	1	09-22	BRBR251121C00025000
22.50 C	0	0%	0			BRBR251121C00022500
20.00 C	0	0%	0			BRBR251121C00020000
17.50 C	0	0%	0			BRBR251121C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			BRBR251121P00110000
105.00 P	0	0%	0			BRBR251121P00105000
100.00 P	0	0%	0			BRBR251121P00100000
95.00 P	0	0%	0			BRBR251121P00095000
90.00 P	0	0%	0			BRBR251121P00090000
87.50 P	0	0%	0			BRBR251121P00087500
85.00 P	0	0%	0			BRBR251121P00085000
82.50 P	0	0%	0			BRBR251121P00082500
80.00 P	0	0%	0			BRBR251121P00080000
77.50 P	9.00	0%	1	1	04-10	BRBR251121P00077500
75.00 P	0	0%	0			BRBR251121P00075000
72.50 P	6.50	0%	1	1	04-24	BRBR251121P00072500
70.00 P	4.00	-27.27%	1	2	05-05	BRBR251121P00070000
67.50 P	8.10	-4.71%	4	22	06-04	BRBR251121P00067500
65.00 P	28.22	+194.88%	1	1	08-05	BRBR251121P00065000
62.50 P	8.10	-4.14%	28	170	07-17	BRBR251121P00062500
60.00 P	9.00	+5.88%	2	142	08-04	BRBR251121P00060000
57.50 P	17.80	+278.72%	2	5	08-07	BRBR251121P00057500
55.00 P	16.19	+9.76%	3	26	08-12	BRBR251121P00055000
52.50 P	11.80	-14.49%	2	456	08-27	BRBR251121P00052500
50.00 P	9.80	-17.72%	2	47	08-29	BRBR251121P00050000
47.50 P	12.00	+55.84%	2	48	10-01	BRBR251121P00047500
45.00 P	7.65	+2.00%	2	38	08-18	BRBR251121P00045000
42.50 P	3.50	-5.41%	3	29	09-04	BRBR251121P00042500
40.00 P	6.30	+21.15%	4	609	10-15	BRBR251121P00040000
37.50 P	4.61	+4.77%	1	202	10-16	BRBR251121P00037500
35.00 P	3.50	-7.89%	20	166	10-22	BRBR251121P00035000
32.50 P	2.15	-10.42%	243	1,453	10-22	BRBR251121P00032500
30.00 P	1.29	-14.00%	5	328	10-22	BRBR251121P00030000
27.50 P	0.95	-3.06%	1	83	10-21	BRBR251121P00027500
25.00 P	0.50	+25.00%	31	33	10-21	BRBR251121P00025000
22.50 P	0.25	0.00%	5	5	10-21	BRBR251121P00022500
20.00 P	0	0%	0			BRBR251121P00020000
17.50 P	0	0%	0			BRBR251121P00017500

.dark-mode .VnNGWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VnNGWx{ color: #333333; background-color: white; border: 2px solid #333333; }BRBRBellRing Brands, Inc.stock NYSE