[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRBR":3,"homepage-market-summary":31,"stock-options-BRBR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRBR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BellRing Brands, Inc.","NYSE",null,"FOOD AND KINDRED PRODUCTS","BellRing Brands Inc is a United States-based company engaged in providing nutrition-related products. Its brands, Premier Protein, Dymatize, and PowerBar provides various products including ready-to-drink protein shakes, powders and nutrition bars. The company's products are distributed through a diverse network of channel including club, food, drug and mass, eCommerce, convenience and specialty.","530","Clayton, MO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.43,7.47,7.72,7.35,7.4,0.03,0.41,3959175.398691,33212,7.5248,36.155,7.33,4204635.807207139,0.3,1748,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":47,"expiration_iv":47,"kpis":180,"expirations":184,"strikes":210,"updated_at":361,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":47},1619,2831,2.48,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",140,"270219",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",231,"270521",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-01-21",476,"280121",[211,229,245,270,297,318,335,348],{"strike":212,"call":213,"put":220,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":47,"gamma":217,"theta":217,"vega":217,"rho":219,"in_the_money":40},"BRBR  261016C00002500",4.4,5.6,0,0.5106,0.000959,{"contract_symbol":221,"symbol":221,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":14},"BRBR  261016P00002500",0.75,3.1652,-0.019362,0.010227,-0.007743,0.000685,-0.000071,{"strike":230,"call":231,"put":237,"callItm":40,"putItm":14,"isAtm":40},5,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":235,"implied_volatility":235,"delta":47,"gamma":217,"theta":217,"vega":217,"rho":236,"in_the_money":40},"BRBR  261016C00005000",2.15,2.9,0.0511,0.001918,{"contract_symbol":238,"symbol":238,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"BRBR  261016P00005000",1.8211,-0.098711,0.065605,-0.016442,0.00253,-0.000337,{"strike":246,"call":247,"put":259,"callItm":14,"putItm":40,"isAtm":40},7.5,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":217,"changePercent":9,"volume":217,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"BRBR  261016C00007500",0.1,0.55,0.45,22,0.4103,0.469495,0.666334,-0.008476,0.005788,0.001259,{"contract_symbol":260,"symbol":260,"bid":123,"ask":251,"last":153,"change":261,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":40},"BRBR  261016P00007500",-0.05,2,243,0.5542,-0.512814,0.494438,-0.011477,0.005802,-0.001599,{"strike":271,"call":272,"put":283,"callItm":14,"putItm":40,"isAtm":14},10,{"contract_symbol":273,"symbol":273,"bid":217,"ask":274,"last":275,"change":217,"changePercent":9,"volume":217,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"BRBR  261016C00010000",0.8,0.04,572,0.7764,0.030214,0.060583,-0.00276,0.000996,0.000081,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":288,"changePercent":9,"volume":289,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":40},"BRBR  261016P00010000",2.25,2.7,2.35,-0.15,1617,1773,0.591,-0.993945,0.019935,-0.000526,0.000249,-0.003819,{"strike":298,"call":299,"put":309,"callItm":14,"putItm":40,"isAtm":14},12.5,{"contract_symbol":300,"symbol":300,"bid":217,"ask":301,"last":301,"change":217,"changePercent":9,"volume":217,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"BRBR  261016C00012500",0.05,36,1.2207,0.019871,0.027109,-0.003053,0.000701,0.000052,{"contract_symbol":310,"symbol":310,"bid":215,"ask":216,"last":311,"change":217,"changePercent":9,"volume":217,"openInterest":262,"open_interest":262,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":40},"BRBR  261016P00012500",4.04,0.6964,-0.99991,0.000353,-0.000013,0.000005,-0.004794,{"strike":319,"call":320,"put":328,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":321,"symbol":321,"bid":217,"ask":222,"last":249,"change":217,"changePercent":9,"volume":217,"openInterest":322,"open_interest":322,"iv":303,"implied_volatility":303,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"BRBR  261016C00015000",183,0.002408,0.004224,-0.000476,0.000109,0.000006,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":312,"implied_volatility":312,"delta":332,"gamma":333,"theta":217,"vega":217,"rho":334,"in_the_money":40},"BRBR  261016P00015000",6.7,8.2,-1,0.000001,-0.005753,{"strike":336,"call":337,"put":343,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":338,"symbol":338,"bid":217,"ask":301,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":303,"implied_volatility":303,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":333,"in_the_money":14},"BRBR  261016C00017500",0.000266,0.000557,-0.000063,0.000014,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":312,"implied_volatility":312,"delta":332,"gamma":217,"theta":217,"vega":217,"rho":347,"in_the_money":40},"BRBR  261016P00017500",9.2,10.7,-0.006712,{"strike":349,"call":350,"put":356,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":351,"symbol":351,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":303,"implied_volatility":303,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":217,"in_the_money":14},"BRBR  261016C00020000",0.000029,0.000069,-0.000008,0.000002,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":312,"implied_volatility":312,"delta":332,"gamma":217,"theta":217,"vega":217,"rho":360,"in_the_money":40},"BRBR  261016P00020000",11.5,13.5,-0.007671,"2026-10-02T22:52:47.110170+00:00"]