Options Chain for BRINKS CO COM (BCO) - $114.57 as of 11/10/2026 9:22:41 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.60 | 63.90 | 61.75 | % | 1.12 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 60.00 | 54.80 | 59.00 | 56.90 | % | 0.95 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 65.00 | 49.90 | 54.00 | 51.95 | % | 0.80 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 70.00 | 45.20 | 49.10 | 47.15 | % | 0.67 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 75.00 | 39.90 | 44.00 | 41.95 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 11/10/2026 11:58:59 AM EST | |||
| 80.00 | 34.90 | 39.10 | 37.00 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 11/10/2026 11:58:59 AM EST | |||
| 85.00 | 30.00 | 34.20 | 32.10 | % | 0.38 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 11/10/2026 11:58:59 AM EST | |||
| 90.00 | 25.50 | 28.20 | 26.85 | 19.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.68 | 0.97 | 0.00 | -0.03 | 11/2/2026 | 11/10/2026 11:58:59 AM EST |
| 95.00 | 20.60 | 23.20 | 21.90 | 14.10 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.57 | 0.94 | 0.01 | -0.04 | 10/27/2026 | 11/10/2026 11:58:59 AM EST |
| 100.00 | 17.70 | 18.50 | 18.10 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.44 | 0.89 | 0.01 | -0.06 | 10/27/2026 | 11/10/2026 11:58:59 AM EST |
| 105.00 | 13.40 | 14.30 | 13.85 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.41 | 0.82 | 0.02 | -0.07 | 11/5/2026 | 11/10/2026 11:58:59 AM EST |
| 110.00 | 9.70 | 10.40 | 10.05 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.40 | 0.71 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 11:58:59 AM EST |
| 115.00 | 6.50 | 7.20 | 6.85 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 4,009 | 0.38 | 0.59 | 0.03 | -0.09 | 11/9/2026 | 11/10/2026 11:58:59 AM EST |
| 120.00 | 4.10 | 4.70 | 4.40 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.38 | 0.45 | 0.03 | -0.08 | 11/9/2026 | 11/10/2026 11:58:59 AM EST |
| 125.00 | 2.45 | 3.00 | 2.73 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 289 | 0.38 | 0.32 | 0.03 | -0.07 | 11/5/2026 | 11/10/2026 11:58:59 AM EST |
| 130.00 | 1.40 | 1.85 | 1.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.37 | 0.21 | 0.02 | -0.06 | 11/3/2026 | 11/10/2026 11:58:59 AM EST |
| 135.00 | 0.75 | 1.00 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.37 | 0.14 | 0.02 | -0.04 | 10/19/2026 | 11/10/2026 11:58:59 AM EST |
| 140.00 | 0.40 | 0.70 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.38 | 0.08 | 0.01 | -0.03 | 9/4/2026 | 11/10/2026 11:58:59 AM EST |
| 145.00 | 0.20 | 0.40 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 11/10/2026 11:58:59 AM EST | |||
| 150.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 11/10/2026 11:58:59 AM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 11/10/2026 11:58:59 AM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 11/10/2026 11:58:59 AM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/10/2026 11:58:59 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 11/10/2026 11:58:59 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.63 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 11/10/2026 11:58:59 AM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.49 | -0.01 | 0.00 | -0.02 | 11/3/2026 | 11/10/2026 11:58:59 AM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.46 | -0.03 | 0.00 | -0.03 | 11/2/2026 | 11/10/2026 11:58:59 AM EST |
| 95.00 | 0.35 | 0.60 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.43 | -0.06 | 0.01 | -0.04 | 11/4/2026 | 11/10/2026 11:58:59 AM EST |
| 100.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.75 | -44.12% | 0.01 | 1 | 69 | 0.41 | -0.11 | 0.01 | -0.06 | 11/10/2026 | 11/10/2026 11:58:59 AM EST |
| 105.00 | 1.45 | 1.80 | 1.63 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.40 | -0.18 | 0.02 | -0.07 | 11/6/2026 | 11/10/2026 11:58:59 AM EST |
| 110.00 | 2.65 | 3.10 | 2.88 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.39 | -0.29 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 11:58:59 AM EST |
| 115.00 | 4.50 | 4.90 | 4.70 | 5.05 | -3.25 | -39.16% | 0.04 | 1 | 26 | 0.39 | -0.41 | 0.03 | -0.09 | 11/10/2026 | 11/10/2026 11:58:59 AM EST |
| 120.00 | 7.00 | 7.50 | 7.25 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.37 | -0.55 | 0.03 | -0.08 | 11/4/2026 | 11/10/2026 11:58:59 AM EST |
| 125.00 | 10.20 | 10.90 | 10.55 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.37 | -0.68 | 0.03 | -0.07 | 7/27/2026 | 11/10/2026 11:58:59 AM EST |
| 130.00 | 14.10 | 14.90 | 14.50 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.36 | -0.79 | 0.02 | -0.06 | 7/23/2026 | 11/10/2026 11:58:59 AM EST |
| 135.00 | 18.40 | 19.40 | 18.90 | % | 0.14 | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.04 | 11/10/2026 11:58:59 AM EST | |||
| 140.00 | 22.70 | 25.50 | 24.10 | % | 0.17 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.03 | 11/10/2026 11:58:59 AM EST | |||
| 145.00 | 26.70 | 30.70 | 28.70 | % | 0.20 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 11/10/2026 11:58:59 AM EST | |||
| 150.00 | 31.40 | 35.50 | 33.45 | % | 0.22 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 11/10/2026 11:58:59 AM EST | |||
| 155.00 | 36.40 | 40.50 | 38.45 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:58:59 AM EST | |||
| 160.00 | 41.40 | 45.50 | 43.45 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 165.00 | 46.40 | 50.60 | 48.50 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 170.00 | 51.40 | 55.50 | 53.45 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 175.00 | 56.40 | 60.50 | 58.45 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST | |||
| 180.00 | 61.40 | 65.50 | 63.45 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:59 AM EST |