Options Chain for BRINKS CO COM (BCO) - $113.91 as of 8/12/2026 7:50:07 PM 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 | 57.60 | 61.50 | 59.55 | % | 1.08 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 60.00 | 52.60 | 56.50 | 54.55 | % | 0.91 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 65.00 | 47.60 | 51.50 | 49.55 | % | 0.76 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 70.00 | 42.60 | 46.50 | 44.55 | % | 0.64 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 75.00 | 37.60 | 41.50 | 39.55 | % | 0.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 80.00 | 32.60 | 36.50 | 34.55 | % | 0.43 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 85.00 | 27.70 | 31.40 | 29.55 | % | 0.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 90.00 | 22.70 | 26.40 | 24.55 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.55 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 4:00:04 PM EST |
| 95.00 | 17.70 | 21.40 | 19.55 | 21.37 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 4:00:04 PM EST |
| 100.00 | 13.20 | 16.40 | 14.80 | 20.85 | 0.00 | 0.00% | 0.15 | 0 | 157 | 1.07 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 8/12/2026 4:00:04 PM EST |
| 105.00 | 8.30 | 11.00 | 9.65 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.78 | 0.93 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 4:00:04 PM EST |
| 110.00 | 5.00 | 6.40 | 5.70 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.32 | 0.80 | 0.05 | -0.16 | 8/7/2026 | 8/12/2026 4:00:04 PM EST |
| 115.00 | 1.70 | 2.60 | 2.15 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.32 | 0.51 | 0.07 | -0.17 | 8/11/2026 | 8/12/2026 4:00:04 PM EST |
| 120.00 | 0.60 | 0.85 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.39 | 0.21 | 0.05 | -0.11 | 8/11/2026 | 8/12/2026 4:00:04 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.35 | 0.06 | 0.02 | -0.04 | 8/11/2026 | 8/12/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/12/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.71 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/12/2026 4:00:04 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.46 | -53.49% | 0.00 | 1 | 81 | 0.40 | -0.07 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 110.00 | 0.75 | 0.95 | 0.85 | 1.35 | +0.40 | +42.11% | 0.01 | 1 | 113 | 0.37 | -0.20 | 0.05 | -0.16 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 115.00 | 2.60 | 2.85 | 2.73 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.38 | -0.49 | 0.07 | -0.17 | 8/10/2026 | 8/12/2026 4:00:04 PM EST |
| 120.00 | 6.20 | 6.60 | 6.40 | 9.01 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.40 | -0.79 | 0.05 | -0.11 | 8/10/2026 | 8/12/2026 4:00:04 PM EST |
| 125.00 | 10.10 | 12.80 | 11.45 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 143 | 0.86 | -0.94 | 0.02 | -0.04 | 7/30/2026 | 8/12/2026 4:00:04 PM EST |
| 130.00 | 14.50 | 17.70 | 16.10 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.02 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/12/2026 4:00:04 PM EST |
| 135.00 | 19.60 | 22.70 | 21.15 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 140.00 | 24.70 | 27.70 | 26.20 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 145.00 | 29.60 | 32.90 | 31.25 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 150.00 | 35.00 | 37.90 | 36.45 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST |