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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.50 | 65.40 | 62.95 | % | 1.14 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 60.00 | 55.80 | 60.50 | 58.15 | % | 0.97 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 65.00 | 50.70 | 55.50 | 53.10 | % | 0.82 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 70.00 | 45.70 | 50.50 | 48.10 | % | 0.69 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 75.00 | 40.80 | 45.50 | 43.15 | % | 0.58 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 80.00 | 36.00 | 40.70 | 38.35 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 85.00 | 31.00 | 35.90 | 33.45 | % | 0.39 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 90.00 | 26.00 | 30.80 | 28.40 | 14.60 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.31 | 0.97 | 0.00 | -0.06 | 7/9/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 21.20 | 26.00 | 23.60 | 21.37 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.16 | 0.94 | 0.01 | -0.09 | 7/16/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 17.30 | 20.40 | 18.85 | 20.85 | 0.00 | 0.00% | 0.19 | 0 | 157 | 0.90 | 0.90 | 0.01 | -0.12 | 7/20/2026 | 8/4/2026 3:59:55 PM EST |
| 105.00 | 14.20 | 15.20 | 14.70 | 6.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | 0.83 | 0.02 | -0.15 | 7/14/2026 | 8/4/2026 3:59:55 PM EST |
| 110.00 | 10.30 | 11.40 | 10.85 | 14.67 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.59 | 0.73 | 0.02 | -0.18 | 7/22/2026 | 8/4/2026 3:59:55 PM EST |
| 115.00 | 7.20 | 7.90 | 7.55 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.57 | 0.61 | 0.03 | -0.19 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 120.00 | 4.60 | 5.40 | 5.00 | 5.00 | +1.37 | +37.75% | 0.04 | 6 | 44 | 0.57 | 0.48 | 0.03 | -0.19 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 125.00 | 2.95 | 3.50 | 3.23 | 2.02 | -0.11 | -5.17% | 0.03 | 1 | 144 | 0.57 | 0.35 | 0.03 | -0.17 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 130.00 | 1.75 | 2.25 | 2.00 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.57 | 0.25 | 0.02 | -0.15 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 135.00 | 1.10 | 1.50 | 1.30 | 1.25 | % | 0.01 | 103 | 0 | 0.60 | 0.16 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:55 PM EST | |
| 140.00 | 0.60 | 1.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.11 | 0.01 | -0.09 | 7/21/2026 | 8/4/2026 3:59:55 PM EST |
| 145.00 | 0.35 | 0.65 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.06 | 8/4/2026 3:59:55 PM EST | |||
| 150.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 8/4/2026 3:59:55 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.80 | -0.01 | 0.00 | -0.04 | 7/21/2026 | 8/4/2026 3:59:55 PM EST |
| 90.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | -0.03 | 0.00 | -0.06 | 7/22/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.68 | -0.06 | 0.01 | -0.09 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 0.65 | 1.05 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.65 | -0.10 | 0.01 | -0.12 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 105.00 | 1.25 | 1.70 | 1.48 | 2.07 | +1.12 | +117.90% | 0.01 | 1 | 82 | 0.61 | -0.17 | 0.02 | -0.15 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 110.00 | 2.35 | 2.80 | 2.58 | 3.61 | +1.61 | +80.50% | 0.02 | 1 | 90 | 0.59 | -0.27 | 0.02 | -0.18 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 115.00 | 4.10 | 4.60 | 4.35 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.58 | -0.39 | 0.03 | -0.19 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 120.00 | 6.30 | 7.10 | 6.70 | 6.80 | +0.80 | +13.34% | 0.06 | 1 | 30 | 0.57 | -0.52 | 0.03 | -0.19 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 125.00 | 9.70 | 10.40 | 10.05 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 143 | 0.57 | -0.65 | 0.03 | -0.17 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 130.00 | 13.40 | 14.30 | 13.85 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | -0.75 | 0.02 | -0.15 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 135.00 | 17.60 | 18.60 | 18.10 | % | 0.13 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.11 | 8/4/2026 3:59:55 PM EST | |||
| 140.00 | 20.80 | 24.30 | 22.55 | % | 0.16 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.09 | 8/4/2026 3:59:55 PM EST | |||
| 145.00 | 25.00 | 29.80 | 27.40 | % | 0.19 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.06 | 8/4/2026 3:59:55 PM EST | |||
| 150.00 | 29.50 | 34.30 | 31.90 | % | 0.21 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.04 | 8/4/2026 3:59:55 PM EST |