Options Chain for BRINKS CO COM (BCO) - $117.98 as of 8/4/2026 9:04:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.10 | 61.00 | 58.55 | % | 0.98 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 65.00 | 51.00 | 56.00 | 53.50 | % | 0.82 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 70.00 | 46.10 | 51.00 | 48.55 | % | 0.69 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 75.00 | 41.20 | 46.00 | 43.60 | % | 0.58 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 80.00 | 36.30 | 41.00 | 38.65 | % | 0.48 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 85.00 | 31.60 | 36.50 | 34.05 | % | 0.40 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 90.00 | 26.70 | 31.50 | 29.10 | 14.80 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.86 | 0.94 | 0.01 | -0.05 | 7/8/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 22.90 | 26.60 | 24.75 | 15.25 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.78 | 0.90 | 0.01 | -0.06 | 7/14/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 19.80 | 20.70 | 20.25 | 20.90 | 0.00 | 0.00% | 0.20 | 0 | 214 | 0.51 | 0.85 | 0.01 | -0.07 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 105.00 | 15.90 | 16.70 | 16.30 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 267 | 0.50 | 0.78 | 0.01 | -0.08 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 110.00 | 12.10 | 13.10 | 12.60 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.43 | 0.70 | 0.02 | -0.09 | 7/15/2026 | 8/4/2026 3:59:55 PM EST |
| 115.00 | 9.10 | 9.90 | 9.50 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.47 | 0.61 | 0.02 | -0.10 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 120.00 | 6.40 | 7.10 | 6.75 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 656 | 0.46 | 0.51 | 0.02 | -0.09 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 125.00 | 4.70 | 5.10 | 4.90 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.45 | 0.40 | 0.02 | -0.09 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 130.00 | 3.20 | 3.70 | 3.45 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 587 | 0.45 | 0.31 | 0.02 | -0.08 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 135.00 | 2.30 | 2.85 | 2.58 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.24 | 0.02 | -0.07 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 140.00 | 1.60 | 2.10 | 1.85 | 1.35 | -0.65 | -32.50% | 0.01 | 66 | 3,950 | 0.48 | 0.18 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 145.00 | 1.15 | 1.55 | 1.35 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.49 | 0.14 | 0.01 | -0.05 | 7/22/2026 | 8/4/2026 3:59:55 PM EST |
| 150.00 | 0.75 | 1.15 | 0.95 | % | 0.01 | 0 | 1 | 0.50 | 0.10 | 0.01 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 155.00 | 0.45 | 0.85 | 0.65 | % | 0.00 | 0 | 75 | 0.49 | 0.07 | 0.01 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 160.00 | 0.25 | 0.70 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.05 | 0.01 | -0.03 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 165.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 170.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/4/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 8/4/2026 3:59:55 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 8/4/2026 3:59:55 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 90.00 | 0.45 | 0.85 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.06 | 0.01 | -0.05 | 7/21/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 0.80 | 1.25 | 1.03 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.52 | -0.10 | 0.01 | -0.06 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 1.40 | 1.90 | 1.65 | 1.40 | -0.05 | -3.45% | 0.02 | 6 | 260 | 0.49 | -0.15 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 105.00 | 2.35 | 2.70 | 2.53 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.47 | -0.22 | 0.01 | -0.08 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 110.00 | 3.70 | 4.30 | 4.00 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 716 | 0.47 | -0.30 | 0.02 | -0.09 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 115.00 | 5.50 | 6.20 | 5.85 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.46 | -0.39 | 0.02 | -0.10 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 120.00 | 8.00 | 8.70 | 8.35 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 343 | 0.46 | -0.49 | 0.02 | -0.09 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 125.00 | 10.50 | 11.70 | 11.10 | 12.10 | +3.00 | +32.97% | 0.09 | 71 | 17 | 0.46 | -0.60 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 130.00 | 14.60 | 15.40 | 15.00 | % | 0.12 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.08 | 8/4/2026 3:59:55 PM EST | |||
| 135.00 | 18.60 | 19.50 | 19.05 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.07 | 8/4/2026 3:59:55 PM EST | |||
| 140.00 | 22.70 | 23.90 | 23.30 | % | 0.17 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.06 | 8/4/2026 3:59:55 PM EST | |||
| 145.00 | 27.50 | 28.50 | 28.00 | % | 0.19 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.05 | 8/4/2026 3:59:55 PM EST | |||
| 150.00 | 30.00 | 34.80 | 32.40 | % | 0.22 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 155.00 | 35.00 | 39.90 | 37.45 | % | 0.24 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 160.00 | 39.70 | 44.50 | 42.10 | % | 0.26 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 165.00 | 44.50 | 49.40 | 46.95 | % | 0.28 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 170.00 | 49.50 | 54.50 | 52.00 | % | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 175.00 | 54.50 | 59.50 | 57.00 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 180.00 | 59.50 | 64.50 | 62.00 | % | 0.34 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 185.00 | 64.50 | 69.50 | 67.00 | % | 0.36 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 190.00 | 69.50 | 74.40 | 71.95 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST |