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
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
237,206740530


BRBR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

BRBR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

BRBR Jan 15, 2027 Exp. - Max Pain @ $12.50

Puts
Calls


BRBR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.10-50.00%553405-05BRBR270115C00055000
50.00 C0.85-64.58%11101-12BRBR270115C00050000
47.50 C00%0BRBR270115C00047500
45.00 C0.50+11.11%1021004-28BRBR270115C00045000
42.50 C1.85-43.77%1,0001,00201-29BRBR270115C00042500
40.00 C0.70+16.67%2404-28BRBR270115C00040000
37.50 C1.05-77.66%5802-19BRBR270115C00037500
35.00 C0.85-67.31%12904-20BRBR270115C00035000
32.50 C1.00-83.33%3404-20BRBR270115C00032500
30.00 C0.70-46.15%819405-07BRBR270115C00030000
27.50 C1.33-16.88%2503-09BRBR270115C00027500
25.00 C0.40-20.00%238805-13BRBR270115C00025000
22.50 C0.65-75.47%2905-08BRBR270115C00022500
20.00 C0.60-29.41%118205-11BRBR270115C00020000
17.50 C1.10-75.56%114905-08BRBR270115C00017500
15.00 C1.25-16.67%24405-11BRBR270115C00015000
12.50 C1.50+7.14%14,40705-14BRBR270115C00012500
10.00 C2.33-31.47%62605-11BRBR270115C00010000
7.50 C3.35-16.25%32305-13BRBR270115C00007500
5.00 C00%0BRBR270115C00005000
2.50 C00%0BRBR270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0BRBR270115P00055000
50.00 P00%0BRBR270115P00050000
47.50 P00%0BRBR270115P00047500
45.00 P00%0BRBR270115P00045000
42.50 P00%0BRBR270115P00042500
40.00 P00%0BRBR270115P00040000
37.50 P00%0BRBR270115P00037500
35.00 P10.200%1112-29BRBR270115P00035000
32.50 P00%0BRBR270115P00032500
30.00 P15.00+100.00%4603-25BRBR270115P00030000
27.50 P6.500%1101-26BRBR270115P00027500
25.00 P14.50+222.22%61705-08BRBR270115P00025000
22.50 P7.90-8.78%11004-20BRBR270115P00022500
20.00 P5.00+68.92%72502-10BRBR270115P00020000
17.50 P4.40-12.00%131104-20BRBR270115P00017500
15.00 P6.01+114.64%316705-05BRBR270115P00015000
12.50 P4.48+17.89%52905-13BRBR270115P00012500
10.00 P2.75+3.00%2517305-13BRBR270115P00010000
7.50 P1.37+24.55%8712505-11BRBR270115P00007500
5.00 P0.58+11.54%10040505-11BRBR270115P00005000
2.50 P00%0BRBR270115P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC