Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
112,4505231


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 @ $35.00

Puts
Calls


BRBR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C1.50-31.19%12,36412-17BRBR261218C00055000
50.00 C2.300.00%11512-02BRBR261218C00050000
47.50 C3.800%2210-16BRBR261218C00047500
45.00 C2.64-26.67%1211-13BRBR261218C00045000
42.50 C00%0BRBR261218C00042500
40.00 C5.20-31.58%22010-29BRBR261218C00040000
37.50 C6.60-14.29%1910-17BRBR261218C00037500
35.00 C7.30+1.53%13612-11BRBR261218C00035000
32.50 C6.80-0.58%1212-10BRBR261218C00032500
30.00 C00%0BRBR261218C00030000
27.50 C8.09+16.40%2211-19BRBR261218C00027500
25.00 C9.00-16.74%3411-10BRBR261218C00025000
22.50 C00%0BRBR261218C00022500
20.00 C7.680%5511-18BRBR261218C00020000
17.50 C00%0BRBR261218C00017500
15.00 C00%0BRBR261218C00015000
12.50 C00%0BRBR261218C00012500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P20.72+9.05%2209-19BRBR261218P00055000
50.00 P00%0BRBR261218P00050000
47.50 P20.00+8.11%6811-10BRBR261218P00047500
45.00 P00%0BRBR261218P00045000
42.50 P00%0BRBR261218P00042500
40.00 P8.60+21.30%4709-08BRBR261218P00040000
37.50 P00%0BRBR261218P00037500
35.00 P8.90+21.92%13212-17BRBR261218P00035000
32.50 P00%0BRBR261218P00032500
30.00 P4.000%3309-08BRBR261218P00030000
27.50 P4.10-6.82%1512-16BRBR261218P00027500
25.00 P2.800%1110-03BRBR261218P00025000
22.50 P3.51+150.71%2411-20BRBR261218P00022500
20.00 P2.73+43.68%5611-18BRBR261218P00020000
17.50 P2.100%6611-14BRBR261218P00017500
15.00 P1.380%9911-14BRBR261218P00015000
12.50 P00%0BRBR261218P00012500


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