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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
201524912


BRBR Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

BRBR Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BRBR Jun 18, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


BRBR Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C00%0BRBR260618C00060000
55.00 C00%0BRBR260618C00055000
50.00 C4.30+7.50%495009-04BRBR260618C00050000
47.50 C00%0BRBR260618C00047500
45.00 C1.35-58.20%17110-31BRBR260618C00045000
42.50 C1.95-72.54%1711-20BRBR260618C00042500
40.00 C7.50+25.00%11208-20BRBR260618C00040000
37.50 C2.41-62.34%1211-13BRBR260618C00037500
35.00 C3.810%1111-21BRBR260618C00035000
32.50 C4.00-10.51%1312-17BRBR260618C00032500
30.00 C7.20+18.03%1612-10BRBR260618C00030000
27.50 C8.10-13.37%5410-28BRBR260618C00027500
25.00 C6.27-12.06%4411-14BRBR260618C00025000
22.50 C5.30-30.81%3411-18BRBR260618C00022500
20.00 C8.40-20.23%12811-18BRBR260618C00020000
17.50 C00%0BRBR260618C00017500
15.00 C00%0BRBR260618C00015000
12.50 C00%0BRBR260618C00012500
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0BRBR260618P00060000
55.00 P00%0BRBR260618P00055000
50.00 P16.10+8.78%1210-15BRBR260618P00050000
47.50 P00%0BRBR260618P00047500
45.00 P00%0BRBR260618P00045000
42.50 P00%0BRBR260618P00042500
40.00 P16.90+66.01%2211-18BRBR260618P00040000
37.50 P9.70+6.59%1212-02BRBR260618P00037500
35.00 P7.30-34.82%103512-03BRBR260618P00035000
32.50 P5.600%2212-17BRBR260618P00032500
30.00 P4.10-23.36%1612-03BRBR260618P00030000
27.50 P3.00-14.29%4812-03BRBR260618P00027500
25.00 P00%0BRBR260618P00025000
22.50 P1.250%1112-11BRBR260618P00022500
20.00 P1.00-53.49%1112-08BRBR260618P00020000
17.50 P1.500%2211-17BRBR260618P00017500
15.00 P00%0BRBR260618P00015000
12.50 P00%0BRBR260618P00012500


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