Options Chain for BRINKS CO COM (BCO) - $111.32 as of 8/15/2025 10:07:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.60 | 63.70 | 61.65 | % | 1.23 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 55.00 | 54.60 | 58.70 | 56.65 | % | 1.03 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 60.00 | 49.60 | 53.60 | 51.60 | % | 0.86 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 65.00 | 45.00 | 48.70 | 46.85 | % | 0.72 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 70.00 | 40.10 | 43.80 | 41.95 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 75.00 | 34.70 | 38.80 | 36.75 | 13.40 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.15 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/14/2025 3:59:55 PM EST |
| 80.00 | 29.70 | 33.70 | 31.70 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 85.00 | 25.70 | 28.20 | 26.95 | 11.74 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/14/2025 3:59:55 PM EST |
| 90.00 | 21.10 | 23.50 | 22.30 | 9.57 | 0.00 | 0.00% | 0.25 | 0 | 111 | 0.59 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 8/14/2025 3:59:55 PM EST |
| 95.00 | 16.10 | 18.60 | 17.35 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.58 | 0.97 | 0.01 | -0.02 | 8/14/2025 | 8/14/2025 3:59:55 PM EST |
| 100.00 | 11.00 | 13.90 | 12.45 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.50 | 0.91 | 0.02 | -0.03 | 8/12/2025 | 8/14/2025 3:59:55 PM EST |
| 105.00 | 7.50 | 8.00 | 7.75 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.26 | 0.79 | 0.03 | -0.05 | 8/13/2025 | 8/14/2025 3:59:55 PM EST |
| 110.00 | 4.00 | 4.30 | 4.15 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.24 | 0.60 | 0.05 | -0.05 | 8/14/2025 | 8/14/2025 3:59:55 PM EST |
| 115.00 | 1.70 | 1.85 | 1.78 | 1.80 | -0.10 | -5.27% | 0.02 | 3 | 201 | 0.22 | 0.36 | 0.05 | -0.05 | 8/15/2025 | 8/14/2025 3:59:55 PM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.21 | 0.16 | 0.03 | -0.03 | 8/13/2025 | 8/14/2025 3:59:55 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.01 | 8/14/2025 | 8/14/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/14/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/14/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/14/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/14/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/14/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 7.68 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 8/14/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.03 | 0.01 | -0.02 | 8/13/2025 | 8/14/2025 3:59:55 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.27 | -0.09 | 0.02 | -0.03 | 3/4/2025 | 8/14/2025 3:59:55 PM EST |
| 105.00 | 1.00 | 1.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.21 | 0.03 | -0.05 | 8/7/2025 | 8/14/2025 3:59:55 PM EST |
| 110.00 | 2.35 | 2.55 | 2.45 | 2.65 | +0.40 | +17.78% | 0.02 | 2 | 2 | 0.23 | -0.40 | 0.05 | -0.05 | 8/15/2025 | 8/14/2025 3:59:55 PM EST |
| 115.00 | 4.90 | 5.30 | 5.10 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.64 | 0.05 | -0.05 | 8/14/2025 | 8/14/2025 3:59:55 PM EST |
| 120.00 | 8.60 | 9.40 | 9.00 | % | 0.07 | 0 | 0 | 0.26 | -0.84 | 0.03 | -0.03 | 8/14/2025 3:59:55 PM EST | |||
| 125.00 | 12.60 | 14.90 | 13.75 | % | 0.11 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 8/14/2025 3:59:55 PM EST | |||
| 130.00 | 17.80 | 19.40 | 18.60 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST | |||
| 135.00 | 22.50 | 24.50 | 23.50 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/14/2025 3:59:55 PM EST |