Dark

Check out our API

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 Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
79	3,868	2,208	543

BRBR Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

BRBR Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

BRBR Feb 20, 2026 Exp. - Max Pain @ $37.50

Puts

Calls

BRBR Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 C	0	0%	0			BRBR260220C00090000
85.00 C	1.35	0%	1	1	07-11	BRBR260220C00085000
80.00 C	0.20	-87.88%	50	133	08-05	BRBR260220C00080000
75.00 C	0.01	0.00%	1	110	12-15	BRBR260220C00075000
72.50 C	0	0%	0			BRBR260220C00072500
70.00 C	2.35	-3.29%	3	6	07-31	BRBR260220C00070000
67.50 C	0.15	-95.96%	4	8	10-13	BRBR260220C00067500
65.00 C	0.35	+40.00%	10	32	10-03	BRBR260220C00065000
62.50 C	0.35	-39.66%	6	8	10-02	BRBR260220C00062500
60.00 C	0.10	-58.33%	1	21	11-20	BRBR260220C00060000
57.50 C	0.23	-69.33%	1	9	10-30	BRBR260220C00057500
55.00 C	0.45	-43.75%	2	76	10-28	BRBR260220C00055000
52.50 C	1.20	-4.00%	1	373	09-29	BRBR260220C00052500
50.00 C	0.30	-33.33%	1	722	11-19	BRBR260220C00050000
47.50 C	1.00	-42.86%	2	91	10-27	BRBR260220C00047500
45.00 C	0.27	-27.03%	30	160	12-17	BRBR260220C00045000
42.50 C	0.70	-1.41%	2	289	12-15	BRBR260220C00042500
40.00 C	0.62	-40.95%	1	819	12-16	BRBR260220C00040000
37.50 C	1.45	+2.11%	1	206	12-15	BRBR260220C00037500
35.00 C	1.35	-34.15%	55	406	12-17	BRBR260220C00035000
32.50 C	2.25	-27.42%	2	279	12-16	BRBR260220C00032500
30.00 C	3.08	-38.40%	4	119	12-17	BRBR260220C00030000
27.50 C	5.10	-9.73%	3	46	11-24	BRBR260220C00027500
25.00 C	4.20	0%	31	31	11-17	BRBR260220C00025000
22.50 C	0	0%	0			BRBR260220C00022500
20.00 C	0	0%	0			BRBR260220C00020000
17.50 C	13.89	+18.72%	1	2	12-09	BRBR260220C00017500
15.00 C	0	0%	0			BRBR260220C00015000
12.50 C	0	0%	0			BRBR260220C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 P	0	0%	0			BRBR260220P00090000
85.00 P	0	0%	0			BRBR260220P00085000
80.00 P	0	0%	0			BRBR260220P00080000
75.00 P	0	0%	0			BRBR260220P00075000
72.50 P	0	0%	0			BRBR260220P00072500
70.00 P	0	0%	0			BRBR260220P00070000
67.50 P	28.60	+160.00%	1	2	08-05	BRBR260220P00067500
65.00 P	28.12	0%	1	0	08-05	BRBR260220P00065000
62.50 P	10.66	+2.80%	3	10	07-28	BRBR260220P00062500
60.00 P	18.80	+110.29%	3	6	08-27	BRBR260220P00060000
57.50 P	21.30	+2.06%	1	3	09-17	BRBR260220P00057500
55.00 P	20.88	+30.50%	1	113	10-10	BRBR260220P00055000
52.50 P	24.70	+101.80%	1	34	11-19	BRBR260220P00052500
50.00 P	10.72	+189.73%	100	105	08-28	BRBR260220P00050000
47.50 P	20.20	+162.34%	1	454	11-19	BRBR260220P00047500
45.00 P	16.29	-3.55%	1	17	11-21	BRBR260220P00045000
42.50 P	16.20	+72.34%	1	31	11-19	BRBR260220P00042500
40.00 P	14.00	+53.85%	1	189	11-19	BRBR260220P00040000
37.50 P	7.50	-6.25%	1	234	12-03	BRBR260220P00037500
35.00 P	4.80	-20.00%	4	285	12-12	BRBR260220P00035000
32.50 P	4.00	+21.21%	15	258	12-17	BRBR260220P00032500
30.00 P	2.65	+23.26%	57	467	12-17	BRBR260220P00030000
27.50 P	1.70	+30.77%	33	231	12-17	BRBR260220P00027500
25.00 P	0.83	-7.78%	22	194	12-10	BRBR260220P00025000
22.50 P	0.57	-12.31%	1	111	12-05	BRBR260220P00022500
20.00 P	1.45	+66.67%	7	6	11-17	BRBR260220P00020000
17.50 P	0	0%	0			BRBR260220P00017500
15.00 P	0.17	-37.04%	1	1	12-03	BRBR260220P00015000
12.50 P	0	0%	0			BRBR260220P00012500

Share