Options Chain for BRUNSWICK CORP COM (BC) - $67.13 as of 2/4/2025 8:47:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.70 | 34.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 24.70 | 29.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 21.60 | 23.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 16.50 | 18.60 | 17.56 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.98 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 11.60 | 13.70 | % | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 6.30 | 9.60 | 9.50 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.81 | 0.03 | -0.03 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 4.20 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.62 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 1.45 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 47 | 0.34 | 0.37 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 0.50 | 0.80 | 0.47 | +0.07 | +17.50% | 2 | 31 | 0.32 | 0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 0.05 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 161 | 0.45 | 0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 77 | 0.55 | 0.02 | 0.01 | 0.00 | 12/23/2024 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 106 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 52 | 0.51 | -0.02 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.25 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.47 | -0.08 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.75 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 345 | 0.38 | -0.19 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 1.75 | 4.70 | 2.44 | -0.66 | -21.29% | 6 | 161 | 0.34 | -0.38 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 4.70 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 74 | 0.35 | -0.63 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 7.00 | 9.10 | 7.50 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.83 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 11.70 | 13.60 | 10.08 | 0.00 | 0.00% | 0 | 68 | 0.19 | -0.94 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 17.00 | 19.80 | 16.50 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.98 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 21.10 | 25.30 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 27.40 | 29.20 | 14.70 | 0.00 | 0.00% | 0 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 31.60 | 34.50 | 23.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 36.80 | 39.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 110.00 | 41.80 | 44.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 46.50 | 49.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 120.00 | 51.40 | 54.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |