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

Nov 21, 2025 Dec 19, 2025 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
34	2,866	1,828	210

BRBR Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

BRBR Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

BRBR Dec 19, 2025 Exp. - Max Pain @ $42.50

Puts

Calls

BRBR Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0	0%	0			BRBR251219C00115000
110.00 C	0	0%	0			BRBR251219C00110000
105.00 C	0.05	-96.43%	2	2	08-28	BRBR251219C00105000
100.00 C	1.60	0%	1	1	05-01	BRBR251219C00100000
95.00 C	2.70	+12.50%	4	5	04-10	BRBR251219C00095000
90.00 C	1.60	0%	1	1	03-17	BRBR251219C00090000
87.50 C	2.00	-59.60%	1	3	03-17	BRBR251219C00087500
85.00 C	1.50	-74.36%	1	9	05-12	BRBR251219C00085000
82.50 C	1.15	-82.76%	1	3	06-09	BRBR251219C00082500
80.00 C	0.60	-65.12%	25	30	06-30	BRBR251219C00080000
77.50 C	0.75	-51.30%	1	7	08-25	BRBR251219C00077500
75.00 C	0.40	-85.77%	1	15	08-01	BRBR251219C00075000
72.50 C	0.05	-50.00%	1	19	10-16	BRBR251219C00072500
70.00 C	0.95	-52.50%	3	143	10-06	BRBR251219C00070000
67.50 C	1.55	-44.64%	1	38	07-24	BRBR251219C00067500
65.00 C	0.09	-66.67%	1	538	09-15	BRBR251219C00065000
62.50 C	4.30	+2.38%	13	117	07-21	BRBR251219C00062500
60.00 C	0.20	-33.33%	10	44	09-08	BRBR251219C00060000
57.50 C	0.05	-87.18%	1	23	09-18	BRBR251219C00057500
55.00 C	0.24	+20.00%	10	26	10-22	BRBR251219C00055000
52.50 C	0.36	+56.52%	2	77	10-09	BRBR251219C00052500
50.00 C	0.36	-10.00%	2	80	10-21	BRBR251219C00050000
47.50 C	0.50	+11.11%	2	580	10-22	BRBR251219C00047500
45.00 C	0.76	-15.56%	10	319	10-22	BRBR251219C00045000
42.50 C	0.85	-10.53%	52	398	10-21	BRBR251219C00042500
40.00 C	1.36	+8.80%	2	257	10-21	BRBR251219C00040000
37.50 C	2.20	+20.88%	1	76	10-22	BRBR251219C00037500
35.00 C	3.12	+15.99%	4	55	10-22	BRBR251219C00035000
32.50 C	3.76	+12.24%	4	15	10-21	BRBR251219C00032500
30.00 C	5.30	-22.29%	12	3	10-21	BRBR251219C00030000
27.50 C	0	0%	0			BRBR251219C00027500
25.00 C	9.02	-10.07%	42	16	10-21	BRBR251219C00025000
22.50 C	0	0%	0			BRBR251219C00022500
20.00 C	0	0%	0			BRBR251219C00020000
17.50 C	0	0%	0			BRBR251219C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			BRBR251219P00115000
110.00 P	0	0%	0			BRBR251219P00110000
105.00 P	0	0%	0			BRBR251219P00105000
100.00 P	0	0%	0			BRBR251219P00100000
95.00 P	0	0%	0			BRBR251219P00095000
90.00 P	26.00	0%	1	0	05-07	BRBR251219P00090000
87.50 P	0	0%	0			BRBR251219P00087500
85.00 P	0	0%	0			BRBR251219P00085000
82.50 P	0	0%	0			BRBR251219P00082500
80.00 P	18.89	0%	1	1	05-08	BRBR251219P00080000
77.50 P	0	0%	0			BRBR251219P00077500
75.00 P	0	0%	0			BRBR251219P00075000
72.50 P	12.53	+132.04%	1	1	05-08	BRBR251219P00072500
70.00 P	8.11	+68.96%	10	8	05-19	BRBR251219P00070000
67.50 P	10.10	+106.12%	1	2	06-24	BRBR251219P00067500
65.00 P	9.80	+19.51%	7	2	07-03	BRBR251219P00065000
62.50 P	9.97	+20.12%	3	3	07-23	BRBR251219P00062500
60.00 P	22.50	+257.14%	2	1	08-06	BRBR251219P00060000
57.50 P	19.00	+206.45%	5	43	08-05	BRBR251219P00057500
55.00 P	20.30	+27.67%	1	557	10-07	BRBR251219P00055000
52.50 P	14.47	+4.10%	2	69	08-18	BRBR251219P00052500
50.00 P	10.28	-10.61%	100	61	08-28	BRBR251219P00050000
47.50 P	10.06	+337.39%	2	43	08-18	BRBR251219P00047500
45.00 P	10.04	+89.43%	2	20	09-19	BRBR251219P00045000
42.50 P	6.30	+61.54%	12	263	09-12	BRBR251219P00042500
40.00 P	6.30	+14.55%	2	404	10-02	BRBR251219P00040000
37.50 P	5.20	+3.79%	14	84	10-13	BRBR251219P00037500
35.00 P	4.90	+8.89%	5	266	10-20	BRBR251219P00035000
32.50 P	2.95	-15.71%	18	151	10-21	BRBR251219P00032500
30.00 P	1.80	-18.18%	3	45	10-22	BRBR251219P00030000
27.50 P	1.50	+66.67%	5	11	10-20	BRBR251219P00027500
25.00 P	0.40	0%	1	1	10-09	BRBR251219P00025000
22.50 P	0	0%	0			BRBR251219P00022500
20.00 P	0.25	0%	2	2	08-06	BRBR251219P00020000
17.50 P	0	0%	0			BRBR251219P00017500

.dark-mode .Ys2gl5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ys2gl5{ color: #333333; background-color: white; border: 2px solid #333333; }BRBRBellRing Brands, Inc.stock NYSE

BRBR Dec 19, 2025 Exp. - Open Interest by Strike

BRBR Dec 19, 2025 Exp. - Max Pain @ $42.50

BRBR
BellRing Brands, Inc.
stock NYSE