Breaking News

Bristow Group Inc (VTOL)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

35.55 -0.55 -1.52%

- Closed. Currency in USD

After Hours

35.55

0.00

0.00%

- Real-time Data

Type: Equity

Market: United States

Volume: 116,495
Bid/Ask: 0.00 / 0.00
Day's Range: 35.15 - 36.21

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Bristow Inc Option Chain

Get free option data for VTOL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Bristow Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 30, 2025 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.6	20.5	0	17.50	0	0%	0	2.2	0
VTOL Call 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|17.50C Delta0.9501 Imp Vol2.4419 Bid16.6 Gamma0.0057 Theoretical18.55 Ask20.5 Theta-0.0603 Intrinsic Value18.05 Volume0 Vega0.0077 Time Value-18.05 Open Interest0 Rho0.0067 Delta / Theta-15.7531 VTOL Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|17.50P Delta-0.0785 Imp Vol3.1148 Bid0 Gamma0.0063 Theoretical1.1 Ask2.2 Theta-0.1057 Intrinsic Value-18.05 Volume0 Vega0.0109 Time Value18.05 Open Interest0 Rho-0.0016 Delta / Theta0.7421
0	0%	14.1	18	0	20.00	0	0%	0	4.8	0
VTOL Call 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|20.00C Delta0.9408 Imp Vol2.0459 Bid14.1 Gamma0.0077 Theoretical16.05 Ask18 Theta-0.0582 Intrinsic Value15.55 Volume0 Vega0.0088 Time Value-15.55 Open Interest0 Rho0.0076 Delta / Theta-16.1761 VTOL Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|20.00P Delta-0.1258 Imp Vol3.5604 Bid0 Gamma0.0078 Theoretical2.4 Ask4.8 Theta-0.1705 Intrinsic Value-15.55 Volume0 Vega0.0154 Time Value15.55 Open Interest0 Rho-0.0027 Delta / Theta0.7377
0	0%	11.6	15.5	0	22.50	0	0%	0	0.15	0
VTOL Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|22.50C Delta0.9295 Imp Vol1.6952 Bid11.6 Gamma0.0107 Theoretical13.55 Ask15.5 Theta-0.0556 Intrinsic Value13.05 Volume0 Vega0.0101 Time Value-13.05 Open Interest0 Rho0.0085 Delta / Theta-16.7246 VTOL Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|22.50P Delta-0.0216 Imp Vol1.154 Bid0 Gamma0.006 Theoretical0.08 Ask0.15 Theta-0.0138 Intrinsic Value-13.05 Volume0 Vega0.0039 Time Value13.05 Open Interest0 Rho-0.0003 Delta / Theta1.5677
					35.55	Price @ Jul 30, 2025 20:55 GMT
0.5	0%	0	0.4	0	40.00	0	0%	3.7	6.5	0
VTOL Call 40.00 Exp: Aug 15, 2025 Last: 0.5 Chg.: 0% SymbolVTOL\|20250815\|40.00C Delta0.1232 Imp Vol0.4591 Bid0 Gamma0.0596 Theoretical0.2 Ask0.4 Theta-0.0222 Intrinsic Value-4.45 Volume0 Vega0.0152 Time Value4.95 Open Interest2 Rho0.0018 Delta / Theta-5.5352 VTOL Put 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|40.00P Delta-0.7599 Imp Vol0.7175 Bid3.7 Gamma0.0587 Theoretical5.1 Ask6.5 Theta-0.049 Intrinsic Value4.45 Volume0 Vega0.0231 Time Value-4.45 Open Interest0 Rho-0.0106 Delta / Theta15.5184
0	0%	0	4.8	0	45.00	0	0%	8.6	11.2	0
VTOL Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|45.00C Delta0.3308 Imp Vol1.7878 Bid0 Gamma0.0272 Theoretical2.4 Ask4.8 Theta-0.1519 Intrinsic Value-9.45 Volume0 Vega0.027 Time Value9.45 Open Interest0 Rho0.0041 Delta / Theta-2.1786 VTOL Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|45.00P Delta-0.8539 Imp Vol0.9778 Bid8.6 Gamma0.0318 Theoretical9.9 Ask11.2 Theta-0.0488 Intrinsic Value9.45 Volume0 Vega0.017 Time Value-9.45 Open Interest0 Rho-0.0117 Delta / Theta17.5077
0	0%	0	4.8	0	50.00	0	0%	13.6	16.5	0
VTOL Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|50.00C Delta0.2964 Imp Vol2.1361 Bid0 Gamma0.0217 Theoretical2.4 Ask4.8 Theta-0.1727 Intrinsic Value-14.45 Volume0 Vega0.0257 Time Value14.45 Open Interest0 Rho0.0036 Delta / Theta-1.7155 VTOL Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolVTOL\|20250815\|50.00P Delta-0.8563 Imp Vol1.3544 Bid13.6 Gamma0.0227 Theoretical15.05 Ask16.5 Theta-0.0676 Intrinsic Value14.45 Volume0 Vega0.0168 Time Value-14.45 Open Interest0 Rho-0.0136 Delta / Theta12.6752

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

VTOL Comments

Write your thoughts about Bristow Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,110.26	+51.12	+1.01%
NSE All Share	139,278.67	+1365.80	+0.99%
US 30	44,610.8	+149.5	+0.34%
US 500	6,422.4	+59.4	+0.93%
FTSE 100	9,136.94	+0.62	+0.01%
DAX	24,262.22	+44.85	+0.19%
South Africa Top 40	91,597.63	+76.89	+0.08%

Brent Oil	72.20	-0.27	-0.37%
Crude Oil WTI	69.83	-0.17	-0.24%
Gold	3,350.60	-2.20	-0.07%
Silver	37.183	-0.556	-1.47%
Copper	4.3645	-0.2655	-5.73%
London Cocoa	5,472.00	+16.00	+0.29%
London Wheat	176.95	+1.00	+0.57%

Nigeria 10Y	16.017	+0.062	+0.39%
Nigeria 2Y	16.475	+0.001	+0.01%
U.K. 10Y	4.6020	-0.0350	-0.75%
Germany 10Y	2.6820	-0.0240	-0.89%
U.S. 10Y	4.340	-0.037	-0.85%
U.S. 5Y	3.938	-0.027	-0.68%
U.S. 2Y	3.920	-0.017	-0.43%

Fidelitybk	21.000	+0.500	+2.44%
Zenith Bank	75.00	+2.00	+2.74%
UBA	48.00	+0.20	+0.42%
First HoldCo	34.90	-0.25	-0.71%
Guaranty Trust Holding	101.95	+3.95	+4.03%
Sterling Bank	6.700	0.000	0.00%
Dangote Cement	509.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
VTOL	35.55	-0.55	-1.52%
TNH	16,100.00	-150.00	-0.92%
MERC4	9.50	0.00	0.00%
BOLSAA	40.18	+0.02	+0.05%
Fidelity Canadian.	10.648	+0.044	+0.41%
ARIS	9.48	-0.43	-4.34%
Duomo Bidco SpA 7.	100.479	+0.026	+0.03%
VETN	31.0	-0.2	-0.64%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.000	+2.44%	90.40M
Guaranty Trust Holding	101.95	+4.03%	30.26M
Nigerian Breweries	77.00	+4.05%	29.34M
Nascon	99.90	+8.59%	16.82M
Lafarge Africa	151.00	+7.63%	14.59M
MTN Nigeria	471.10	+4.32%	6.99M
Dangote Cement	509.60	0.00%	3.59M

Name	Last	Chg. %	Vol.
Royalex	1.54	+10.00%	25.12M
Multverse	9.90	+10.00%	843.76K
Npfmcrfbk	3.420	+9.97%	11.86M
Dangote Sugar	71.15	+9.97%	7.69M
Berger Paints	37.50	+9.97%	2.92M
UAC Of Nigeria	73.00	+9.94%	2.99M
PZ Cussons Nigeria	43.35	+9.89%	6.27M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.30	-10.00%	13.97M
Abbey Mortgage Bank	6.48	-10.00%	754.65K
Livingtrust Mortgage Bank	6.59	-9.97%	103.95K
Sunu Assurances	4.14	-9.61%	11.72M
Consolidated Hallmark	3.20	-7.78%	10.38M
Honeywell Flour Mills Plc	25.050	-7.22%	13.78M
Tantalizers	2.51	-7.04%	4.98M