Dark

Check out our API

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

Mar 30, 2026 3:59:58 PM EDT

16.15USD+5.179%(+0.80)4,230,908

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 30, 2026 9:25:30 AM EDT

15.40USD+0.326%(+0.05)410

After-hours

Mar 30, 2026 4:08:30 PM EDT

15.97USD-1.075%(-0.17)49,324

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20	4,191	1,635	357

BRBR May 15, 2026 Exp. - Volume by Strike

Puts

Calls

BRBR May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

BRBR May 15, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

BRBR May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.80	0%	2	2	10-20	BRBR260515C00060000
55.00 C	1.72	-14.00%	283	270	09-24	BRBR260515C00055000
50.00 C	1.66	-33.60%	2	4	10-10	BRBR260515C00050000
47.50 C	1.25	-21.88%	2	3	11-20	BRBR260515C00047500
45.00 C	0.75	0.00%	1	6	12-23	BRBR260515C00045000
42.50 C	1.00	+11.11%	1	10	12-23	BRBR260515C00042500
40.00 C	1.20	-7.69%	2	35	12-26	BRBR260515C00040000
37.50 C	1.00	-42.86%	2	10	12-29	BRBR260515C00037500
35.00 C	0.25	-89.58%	1	56	03-16	BRBR260515C00035000
32.50 C	0.30	0.00%	416	510	03-13	BRBR260515C00032500
30.00 C	0.25	-37.50%	50	102	03-20	BRBR260515C00030000
27.50 C	0.50	-9.09%	2	34	03-17	BRBR260515C00027500
25.00 C	0.25	-70.59%	3	27	03-25	BRBR260515C00025000
22.50 C	0.30	-60.00%	2	31	03-27	BRBR260515C00022500
20.00 C	0.40	-16.67%	6	2,771	03-27	BRBR260515C00020000
17.50 C	1.10	+12.24%	20	320	03-27	BRBR260515C00017500
15.00 C	2.20	+22.22%	6	19	03-27	BRBR260515C00015000
12.50 C	3.30	0%	1	1	03-26	BRBR260515C00012500
10.00 C	0	0%	0			BRBR260515C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	0	0%	0			BRBR260515P00060000
55.00 P	0	0%	0			BRBR260515P00055000
50.00 P	23.32	+60.83%	1	1	11-17	BRBR260515P00050000
47.50 P	0	0%	0			BRBR260515P00047500
45.00 P	0	0%	0			BRBR260515P00045000
42.50 P	17.20	0%	1	1	01-29	BRBR260515P00042500
40.00 P	8.00	0%	1	1	10-01	BRBR260515P00040000
37.50 P	22.95	+166.86%	2	1	03-27	BRBR260515P00037500
35.00 P	6.70	0.00%	3	13	12-08	BRBR260515P00035000
32.50 P	11.60	+127.45%	2	115	02-04	BRBR260515P00032500
30.00 P	5.39	-24.08%	3	148	01-21	BRBR260515P00030000
27.50 P	3.90	+11.43%	9	88	12-30	BRBR260515P00027500
25.00 P	8.95	+9.55%	89	124	03-25	BRBR260515P00025000
22.50 P	7.51	+14.66%	2	100	03-26	BRBR260515P00022500
20.00 P	5.28	+33.67%	1	12	03-26	BRBR260515P00020000
17.50 P	3.41	-2.57%	1	1,031	03-27	BRBR260515P00017500
15.00 P	2.00	+14.29%	3	293	03-27	BRBR260515P00015000
12.50 P	0.80	+45.45%	13	35	03-26	BRBR260515P00012500
10.00 P	0.30	+30.43%	1	29	03-26	BRBR260515P00010000

Share