Dark

Check out our API

BRBR
BellRing Brands, Inc.
stock NYSE

At Close

May 15, 2026 3:59:54 PM EDT

9.69USD+5.847%(+0.54)4,950,788

8.73Bid 10.13Ask 1.40Spread

Pre-market

May 15, 2026 9:28:30 AM EDT

9.14USD-0.109%(-0.01)5,196

After-hours

May 15, 2026 4:13:30 PM EDT

9.91USD+2.277%(+0.22)1,230,641

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10	4,472	2,081	287

BRBR Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

BRBR Dec 18, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

BRBR Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.35	-65.00%	1	2,363	03-17	BRBR261218C00055000
50.00 C	2.30	0.00%	1	15	12-02	BRBR261218C00050000
47.50 C	3.80	0%	2	2	10-16	BRBR261218C00047500
45.00 C	2.64	-26.67%	1	2	11-13	BRBR261218C00045000
42.50 C	0	0%	0			BRBR261218C00042500
40.00 C	5.20	-31.58%	2	20	10-29	BRBR261218C00040000
37.50 C	1.05	+5.00%	5	9	03-16	BRBR261218C00037500
35.00 C	7.30	+1.53%	1	36	12-11	BRBR261218C00035000
32.50 C	0.20	-86.21%	1	11	05-05	BRBR261218C00032500
30.00 C	0.20	-77.78%	1	42	05-05	BRBR261218C00030000
27.50 C	0.30	-73.91%	2	54	05-13	BRBR261218C00027500
25.00 C	0.35	-79.41%	2	1,754	05-13	BRBR261218C00025000
22.50 C	0.35	-84.78%	8	11	05-13	BRBR261218C00022500
20.00 C	0.53	-93.10%	2	5	05-11	BRBR261218C00020000
17.50 C	0.70	-28.57%	31	112	05-11	BRBR261218C00017500
15.00 C	1.06	-24.29%	1	8	05-11	BRBR261218C00015000
12.50 C	1.53	-30.45%	4	3	05-11	BRBR261218C00012500
10.00 C	2.25	-6.25%	5	25	05-12	BRBR261218C00010000
7.50 C	3.20	-8.57%	1	4	05-13	BRBR261218C00007500
5.00 C	5.20	-22.39%	2	4	05-12	BRBR261218C00005000
2.50 C	7.20	0%	2	2	05-12	BRBR261218C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	20.72	+9.05%	2	2	09-19	BRBR261218P00055000
50.00 P	0	0%	0			BRBR261218P00050000
47.50 P	20.00	+8.11%	6	8	11-10	BRBR261218P00047500
45.00 P	0	0%	0			BRBR261218P00045000
42.50 P	0	0%	0			BRBR261218P00042500
40.00 P	30.50	+53.27%	1	8	05-05	BRBR261218P00040000
37.50 P	0	0%	0			BRBR261218P00037500
35.00 P	8.90	+21.92%	1	32	12-17	BRBR261218P00035000
32.50 P	0	0%	0			BRBR261218P00032500
30.00 P	19.55	+39.64%	1	2	05-08	BRBR261218P00030000
27.50 P	6.93	+69.02%	1	5	01-08	BRBR261218P00027500
25.00 P	2.80	0%	1	1	10-03	BRBR261218P00025000
22.50 P	12.45	+8.26%	2	82	05-08	BRBR261218P00022500
20.00 P	9.20	+64.29%	10	90	05-07	BRBR261218P00020000
17.50 P	2.10	0%	6	6	11-14	BRBR261218P00017500
15.00 P	5.05	+119.57%	1	45	05-07	BRBR261218P00015000
12.50 P	3.99	+19.10%	22	1,795	05-11	BRBR261218P00012500
10.00 P	1.95	-12.56%	2	5	05-07	BRBR261218P00010000
7.50 P	1.30	0.00%	1	7	05-13	BRBR261218P00007500
5.00 P	0.50	+8.70%	280	280	05-05	BRBR261218P00005000
2.50 P	0	0%	0			BRBR261218P00002500

Share