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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
60010,83162017


BRBR Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

BRBR Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

BRBR Jan 21, 2028 Exp. - Max Pain @ $10.00

Puts
Calls


BRBR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C1.10+57.14%155405-04BRBR280121C00055000
50.00 C2.85+0.35%11301-28BRBR280121C00050000
47.50 C2.96-54.46%151501-27BRBR280121C00047500
45.00 C3.35-52.95%151501-27BRBR280121C00045000
42.50 C1.60-65.22%1103-20BRBR280121C00042500
40.00 C00%0BRBR280121C00040000
37.50 C12.000%1109-23BRBR280121C00037500
35.00 C0.73-68.26%3605-05BRBR280121C00035000
32.50 C0.95-60.42%252405-05BRBR280121C00032500
30.00 C10.75+1.70%21311-25BRBR280121C00030000
27.50 C9.750%4401-22BRBR280121C00027500
25.00 C3.23+19.63%26505-05BRBR280121C00025000
22.50 C2.20+10.00%4605-07BRBR280121C00022500
20.00 C1.70-10.53%414205-14BRBR280121C00020000
17.50 C3.30+14.98%17505-07BRBR280121C00017500
15.00 C2.30-26.28%42905-14BRBR280121C00015000
12.50 C2.90-17.14%210,33405-13BRBR280121C00012500
10.00 C4.47-14.86%23405-08BRBR280121C00010000
7.50 C4.80-15.79%1555505-13BRBR280121C00007500
5.00 C5.80-0.85%344505-13BRBR280121C00005000
2.50 C00%0BRBR280121C00002500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P25.80+5.31%101712-17BRBR280121P00055000
50.00 P24.30+8.00%3812-30BRBR280121P00050000
47.50 P27.90+18.22%112002-06BRBR280121P00047500
45.00 P22.250%101001-12BRBR280121P00045000
42.50 P23.600%111102-10BRBR280121P00042500
40.00 P21.94-1.61%1302-27BRBR280121P00040000
37.50 P19.930%8802-11BRBR280121P00037500
35.00 P00%0BRBR280121P00035000
32.50 P00%0BRBR280121P00032500
30.00 P20.80+35.77%127905-14BRBR280121P00030000
27.50 P12.99+0.70%22204-27BRBR280121P00027500
25.00 P11.10-4.31%25604-21BRBR280121P00025000
22.50 P5.440%1111-18BRBR280121P00022500
20.00 P10.69+33.63%5315105-08BRBR280121P00020000
17.50 P9.44+8.51%23005-13BRBR280121P00017500
15.00 P4.300.00%118404-22BRBR280121P00015000
12.50 P5.00+66.67%1305-05BRBR280121P00012500
10.00 P1.32-2.22%151702-23BRBR280121P00010000
7.50 P0.95+5.56%1203-17BRBR280121P00007500
5.00 P1.10+144.44%101505-13BRBR280121P00005000
2.50 P00%0BRBR280121P00002500


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