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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7	3,302	202	31

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 @ $25.00

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	1.45	-50.85%	9	12	03-02	BRBR261218C00032500
30.00 C	1.28	-7.25%	5	23	03-03	BRBR261218C00030000
27.50 C	1.20	-63.30%	1	51	03-09	BRBR261218C00027500
25.00 C	2.57	+28.50%	1,750	760	03-16	BRBR261218C00025000
22.50 C	8.40	0%	1	1	01-26	BRBR261218C00022500
20.00 C	7.68	0%	5	5	11-18	BRBR261218C00020000
17.50 C	3.97	-67.46%	1	3	03-10	BRBR261218C00017500
15.00 C	3.70	-26.00%	1	6	03-27	BRBR261218C00015000
12.50 C	8.13	0%	1	1	02-18	BRBR261218C00012500
10.00 C	0	0%	0			BRBR261218C00010000
7.50 C	0	0%	0			BRBR261218C00007500
5.00 C	0	0%	0			BRBR261218C00005000
2.50 C	0	0%	0			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	19.90	+131.40%	1	8	02-06	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	12.35	+72.49%	1	6	02-26	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	6.37	-7.68%	10	64	02-19	BRBR261218P00022500
20.00 P	5.47	+33.09%	8	70	03-16	BRBR261218P00020000
17.50 P	2.10	0%	6	6	11-14	BRBR261218P00017500
15.00 P	3.00	+7.14%	1	25	03-23	BRBR261218P00015000
12.50 P	1.83	+26.21%	1	4	03-09	BRBR261218P00012500
10.00 P	0	0%	0			BRBR261218P00010000
7.50 P	0	0%	0			BRBR261218P00007500
5.00 P	0.25	0%	2	2	03-02	BRBR261218P00005000
2.50 P	0	0%	0			BRBR261218P00002500

Share