Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
342716874


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 @ $32.50

Puts
Calls


BRBR May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.800%2210-20BRBR260515C00060000
55.00 C1.72-14.00%28327009-24BRBR260515C00055000
50.00 C1.66-33.60%2410-10BRBR260515C00050000
47.50 C1.25-21.88%2311-20BRBR260515C00047500
45.00 C0.50-74.36%2411-18BRBR260515C00045000
42.50 C1.90-52.50%2412-15BRBR260515C00042500
40.00 C2.40+9.09%23412-15BRBR260515C00040000
37.50 C2.80-1.75%2912-15BRBR260515C00037500
35.00 C3.70+12.12%162912-10BRBR260515C00035000
32.50 C4.59+20.79%203712-10BRBR260515C00032500
30.00 C5.20+141.86%293111-20BRBR260515C00030000
27.50 C00%0BRBR260515C00027500
25.00 C00%0BRBR260515C00025000
22.50 C00%0BRBR260515C00022500
20.00 C8.21-2.26%3311-18BRBR260515C00020000
17.50 C00%0BRBR260515C00017500
15.00 C00%0BRBR260515C00015000
12.50 C00%0BRBR260515C00012500
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0BRBR260515P00060000
55.00 P00%0BRBR260515P00055000
50.00 P23.32+60.83%1111-17BRBR260515P00050000
47.50 P00%0BRBR260515P00047500
45.00 P00%0BRBR260515P00045000
42.50 P00%0BRBR260515P00042500
40.00 P8.000%1110-01BRBR260515P00040000
37.50 P8.60+30.30%1210-24BRBR260515P00037500
35.00 P6.700.00%31312-08BRBR260515P00035000
32.50 P5.10-3.77%58612-08BRBR260515P00032500
30.00 P4.00+33.33%26512-17BRBR260515P00030000
27.50 P2.60-10.34%32612-09BRBR260515P00027500
25.00 P2.05-41.26%14212-17BRBR260515P00025000
22.50 P00%0BRBR260515P00022500
20.00 P0.600%1109-23BRBR260515P00020000
17.50 P1.500%5511-18BRBR260515P00017500
15.00 P00%0BRBR260515P00015000
12.50 P00%0BRBR260515P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC