Options Chain for BRUNSWICK CORP COM (BC) - $49.76 as of 5/27/2025 3:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.80 | 23.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 14.60 | 18.40 | % | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 11.60 | 12.30 | % | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 7.40 | 7.70 | % | 0 | 0 | 0.59 | 0.80 | 0.03 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 3.90 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.61 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 1.65 | 1.80 | 1.80 | -0.30 | -14.29% | 8 | 2 | 0.42 | 0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.17 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.08 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.95 | 1.15 | 1.53 | +0.25 | +19.54% | 1 | 16 | 0.47 | -0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 2.45 | 2.60 | 3.09 | +0.19 | +6.56% | 4 | 6 | 0.43 | -0.39 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 5.10 | 5.40 | % | 0 | 0 | 0.40 | -0.64 | 0.05 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 9.10 | 9.30 | % | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 13.20 | 14.30 | % | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 17.70 | 20.70 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 22.20 | 25.30 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |