Dark

Check out our Dark Pool Levels

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 Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
41	1,265	1,224	308

BRBR Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

BRBR Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.38	+52.00%	6	6	12-11	BRBR260320C00060000
55.00 C	0.95	0.00%	1	115	10-22	BRBR260320C00055000
50.00 C	1.15	-23.33%	30	80	10-17	BRBR260320C00050000
47.50 C	0.65	-48.00%	1	80	12-11	BRBR260320C00047500
45.00 C	0.58	-31.76%	1	646	12-16	BRBR260320C00045000
42.50 C	0.84	-6.67%	10	54	12-10	BRBR260320C00042500
40.00 C	0.80	-16.67%	2	102	12-17	BRBR260320C00040000
37.50 C	1.35	-55.00%	16	73	11-14	BRBR260320C00037500
35.00 C	1.85	-36.21%	4	40	12-16	BRBR260320C00035000
32.50 C	2.90	+23.40%	1	41	11-24	BRBR260320C00032500
30.00 C	4.80	-17.24%	2	28	12-12	BRBR260320C00030000
27.50 C	5.45	+29.76%	2	17	11-20	BRBR260320C00027500
25.00 C	9.54	+8.53%	6	24	12-11	BRBR260320C00025000
22.50 C	0	0%	0			BRBR260320C00022500
20.00 C	0	0%	0			BRBR260320C00020000
17.50 C	0	0%	0			BRBR260320C00017500
15.00 C	0	0%	0			BRBR260320C00015000
12.50 C	0	0%	0			BRBR260320C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	0	0%	0			BRBR260320P00060000
55.00 P	0	0%	0			BRBR260320P00055000
50.00 P	10.50	0%	3	3	09-02	BRBR260320P00050000
47.50 P	10.60	0%	1	1	08-11	BRBR260320P00047500
45.00 P	7.70	0%	4	4	08-20	BRBR260320P00045000
42.50 P	8.40	0.00%	8	62	09-29	BRBR260320P00042500
40.00 P	13.50	+37.76%	3	67	11-19	BRBR260320P00040000
37.50 P	7.40	+13.85%	1	46	10-17	BRBR260320P00037500
35.00 P	7.40	-35.65%	2	709	11-20	BRBR260320P00035000
32.50 P	5.30	-43.62%	2	157	11-20	BRBR260320P00032500
30.00 P	2.45	-51.96%	6	175	12-11	BRBR260320P00030000
27.50 P	2.15	-27.85%	1	230	12-08	BRBR260320P00027500
25.00 P	1.00	-20.00%	9	21	12-11	BRBR260320P00025000
22.50 P	0.80	-66.67%	1	31	12-05	BRBR260320P00022500
20.00 P	1.55	-11.43%	6	20	11-18	BRBR260320P00020000
17.50 P	0.57	0%	2	2	11-04	BRBR260320P00017500
15.00 P	0.20	0%	4	4	11-18	BRBR260320P00015000
12.50 P	0	0%	0			BRBR260320P00012500

Share