Options Chain for BRUNSWICK CORP COM (BC) - $55.56 as of 4/3/2025 7:55:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.70 | 15.50 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 4/3/2025 3:59:53 PM EST | |||
| 40.00 | 6.60 | 10.60 | % | 0 | 0 | 1.61 | 0.94 | 0.02 | -0.04 | 4/3/2025 3:59:53 PM EST | |||
| 45.00 | 2.35 | 4.70 | % | 0 | 0 | 0.68 | 0.73 | 0.06 | -0.08 | 4/3/2025 3:59:53 PM EST | |||
| 50.00 | 0.90 | 1.55 | 1.27 | -5.93 | -82.37% | 1 | 1 | 0.53 | 0.38 | 0.07 | -0.08 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.30 | 0.30 | -1.20 | -80.00% | 43 | 2 | 0.47 | 0.10 | 0.04 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.25 | 0.18 | -0.12 | -40.00% | 108 | 78 | 0.66 | 0.02 | 0.01 | -0.01 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 3.30 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 2.14 | -0.01 | 0.00 | -0.01 | 4/3/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.06 | 0.02 | -0.04 | 3/12/2025 | 4/3/2025 3:59:53 PM EST |
| 45.00 | 0.95 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.27 | 0.06 | -0.08 | 3/13/2025 | 4/3/2025 3:59:53 PM EST |
| 50.00 | 2.80 | 4.20 | 0.67 | 0.00 | 0.00% | 0 | 224 | 0.65 | -0.62 | 0.07 | -0.08 | 4/2/2025 | 4/3/2025 3:59:53 PM EST |
| 55.00 | 5.10 | 9.20 | 4.90 | +2.90 | +145.00% | 10 | 323 | 1.29 | -0.90 | 0.04 | -0.03 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 60.00 | 10.00 | 14.10 | 6.57 | 0.00 | 0.00% | 0 | 120 | 1.60 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 4/3/2025 3:59:53 PM EST |
| 65.00 | 14.90 | 17.50 | 7.10 | 0.00 | 0.00% | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:53 PM EST |
| 70.00 | 20.10 | 23.80 | 13.33 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:53 PM EST |
| 75.00 | 24.60 | 29.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 80.00 | 29.50 | 34.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 85.00 | 34.60 | 39.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 90.00 | 39.60 | 44.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 95.00 | 44.50 | 49.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST |