Dark

Check out our Level2View

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

Dec 18, 2025 3:59:51 PM EST

29.30USD-2.203%(-0.66)3,026,878

28.25Bid 29.31Ask 1.06Spread

Pre-market

0.00USD-100.000%(-29.96)0

After-hours

Dec 18, 2025 4:49:30 PM EST

29.28USD-0.068%(-0.02)641

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14	1,008	682	81

BRBR Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

BRBR Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

BRBR Jan 16, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

BRBR Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0	0%	0			BRBR260116C00040000
37.50 C	0.50	0.00%	1	179	12-15	BRBR260116C00037500
35.00 C	0.35	-56.25%	2	165	12-17	BRBR260116C00035000
32.50 C	0.85	-57.50%	1	629	12-16	BRBR260116C00032500
30.00 C	1.75	-45.31%	10	35	12-17	BRBR260116C00030000
27.50 C	5.43	0%	12	12	12-15	BRBR260116C00027500
25.00 C	6.00	0%	2	2	12-16	BRBR260116C00025000
22.50 C	0	0%	0			BRBR260116C00022500
20.00 C	0	0%	0			BRBR260116C00020000
17.50 C	0	0%	0			BRBR260116C00017500
15.00 C	0	0%	0			BRBR260116C00015000
12.50 C	0	0%	0			BRBR260116C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			BRBR260116P00040000
37.50 P	0	0%	0			BRBR260116P00037500
35.00 P	2.82	-4.41%	1	6	12-15	BRBR260116P00035000
32.50 P	2.60	+52.94%	4	40	12-17	BRBR260116P00032500
30.00 P	1.31	+52.33%	5	636	12-17	BRBR260116P00030000
27.50 P	0.65	+8.33%	8	80	12-17	BRBR260116P00027500
25.00 P	0.34	0%	1	1	12-09	BRBR260116P00025000
22.50 P	0	0%	0			BRBR260116P00022500
20.00 P	0	0%	0			BRBR260116P00020000
17.50 P	0	0%	0			BRBR260116P00017500
15.00 P	0	0%	0			BRBR260116P00015000
12.50 P	0	0%	0			BRBR260116P00012500

Share