Dark

Check out our Level2View

BRBR
BellRing Brands, Inc.
stock NYSE

Market Open

Aug 14, 2026 2:28:19 PM EDT

10.79USD-1.820%(-0.20)996,835

10.79Bid 10.80Ask 0.01Spread

Pre-market

Aug 13, 2026 8:49:30 AM EDT

10.85USD-1.274%(-0.14)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

10.99USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
38	2,805	2,073	367

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 @ $17.50

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	0.05	-95.24%	2	9	08-12	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	0.30	-14.29%	1	41	06-24	BRBR261218C00030000
27.50 C	0.30	-73.91%	2	54	05-13	BRBR261218C00027500
25.00 C	0.80	-11.11%	1	55	07-08	BRBR261218C00025000
22.50 C	1.00	+5.26%	1	11	07-06	BRBR261218C00022500
20.00 C	1.07	-28.67%	10	38	07-31	BRBR261218C00020000
17.50 C	1.82	-9.00%	3	77	07-28	BRBR261218C00017500
15.00 C	0.90	-10.00%	1	31	08-13	BRBR261218C00015000
12.50 C	2.45	-10.58%	1	40	08-04	BRBR261218C00012500
10.00 C	3.50	-12.50%	11	21	08-06	BRBR261218C00010000
7.50 C	5.92	-2.63%	1	7	08-03	BRBR261218C00007500
5.00 C	7.92	+49.43%	1	3	08-03	BRBR261218C00005000
2.50 C	10.50	+53.51%	6	7	07-24	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	16.08	+132.03%	2	3	06-24	BRBR261218P00027500
25.00 P	2.80	0%	1	1	10-03	BRBR261218P00025000
22.50 P	10.29	-6.37%	1	39	07-23	BRBR261218P00022500
20.00 P	9.05	-21.30%	1	83	08-12	BRBR261218P00020000
17.50 P	2.10	0%	6	6	11-14	BRBR261218P00017500
15.00 P	5.06	-26.13%	5	46	06-23	BRBR261218P00015000
12.50 P	2.61	-20.91%	2	1,843	08-10	BRBR261218P00012500
10.00 P	1.30	-13.33%	1	5	07-27	BRBR261218P00010000
7.50 P	0.80	-32.20%	50	78	06-25	BRBR261218P00007500
5.00 P	0.40	-20.00%	3	284	06-30	BRBR261218P00005000
2.50 P	0	0%	0			BRBR261218P00002500

Share