Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BRBR (BELLRING BRANDS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BRBR  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

55.62 
 BELLRING BRANDS INC       CHANGE

-0.57 
 HIGH 56.13   LOW 54.88   DIVIDEND DATE  
 OPEN 55.74   CLOSE 56.19   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,005,710   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 19   IMPLIED VOLATILITY 0.36   HISTORICAL VOL  0.25 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BRBR  57.27    BRBR  Apr 19 '24  52.50  7.10  2.33  4.07%    0.94  0
 BRBR  57.27    BRBR  Apr 19 '24  50.00  8.25  0.98  1.71%    0.77  0
 BRBR  57.27    BRBR  May 17 '24  52.50  8.00  3.23  5.64%    0.69  1
 BRBR  57.27    BRBR  Aug 16 '24  50.00  11.67  4.40  7.68%    0.56  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Apr 19 '24  52.50   P  0.20    7.30  4.77
 BRBR  Apr 19 '24  50.00   C  8.25    BRBR  Apr 19 '24  50.00   P  0.20    8.45  7.27
 BRBR  May 17 '24  52.50   C  8.00    BRBR  May 17 '24  52.50   P  1.07    9.07  4.77
 BRBR  Aug 16 '24  50.00   C  11.67    BRBR  Aug 16 '24  50.00   P  1.90    13.57  7.27
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BRBR  Jun 21 '24  62.50   P  6.95    BRBR  Jun 21 '24  60.00   P  4.40    2.55  2.50
 BRBR  Jun 21 '24  62.50   P  6.95    BRBR  Jun 21 '24  57.50   P  3.12    3.83  5.00
 BRBR  Jun 21 '24  62.50   P  6.95    BRBR  Jun 21 '24  55.00   P  2.05    4.90  7.50
 BRBR  Jun 21 '24  62.50   P  6.95    BRBR  Jun 21 '24  52.50   P  1.45    5.50  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Apr 19 '24  60.00   C  0.60    6.50  7.50
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Apr 19 '24  62.50   C  0.50    6.60  10.00
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Apr 19 '24  57.50   C  2.10    5.00  5.00
 BRBR  Apr 19 '24  50.00   C  8.25    BRBR  Apr 19 '24  60.00   C  0.60    7.65  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BRBR  May 17 '24  52.50   C  8.00    BRBR  May 17 '24  50.00   C  8.60    -0.60  2.50
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Apr 19 '24  50.00   C  8.25    -1.15  2.50
 BRBR  Jun 21 '24  52.50   C  7.70    BRBR  Jun 21 '24  50.00   C  8.30    -0.60  2.50
 BRBR  Jun 21 '24  55.00   C  5.40    BRBR  Jun 21 '24  50.00   C  8.30    -2.90  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BRBR  Apr 19 '24  50.00   P  0.20    BRBR  Apr 19 '24  62.50   P  5.30    -5.10  12.50
 BRBR  Apr 19 '24  50.00   P  0.20    BRBR  Apr 19 '24  60.00   P  3.14    -2.94  10.00
 BRBR  Apr 19 '24  50.00   P  0.20    BRBR  Apr 19 '24  55.00   P  0.55    -0.35  5.00
 BRBR  Jun 21 '24  50.00   P  1.60    BRBR  Jun 21 '24  60.00   P  4.40    -2.80  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Dec 20 '24  52.50   C  11.25    -4.15  8
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Jun 21 '24  52.50   C  7.70    -0.60  2
 BRBR  Apr 19 '24  50.00   C  8.25    BRBR  Jun 21 '24  50.00   C  8.30    -0.05  2
 BRBR  Apr 19 '24  52.50   C  7.10    BRBR  Aug 16 '24  52.50   C  9.60    -2.50  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BRBR  Apr 19 '24  50.00   P  0.20    BRBR  Dec 20 '24  50.00   P  2.24    -2.04  8
 BRBR  Jun 21 '24  50.00   P  1.60    BRBR  Dec 20 '24  50.00   P  2.24    -0.64  6
 BRBR  Jun 21 '24  62.50   P  6.95    BRBR  Nov 15 '24  62.50   P  6.90    0.05  5
 BRBR  Apr 19 '24  50.00   P  0.20    BRBR  May 17 '24  50.00   P  0.50    -0.30  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.