Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $182.18 as of 8/23/2026 8:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 65.30 | 69.50 | 67.40 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 60.30 | 64.30 | 62.30 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 125.00 | 55.50 | 59.30 | 57.40 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 50.40 | 54.60 | 52.50 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 45.70 | 49.30 | 47.50 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 140.00 | 40.80 | 44.70 | 42.75 | % | 0.31 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 145.00 | 36.00 | 39.50 | 37.75 | % | 0.26 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 31.20 | 35.10 | 33.15 | % | 0.22 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 155.00 | 26.60 | 30.20 | 28.40 | % | 0.18 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 160.00 | 22.40 | 25.80 | 24.10 | % | 0.15 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 165.00 | 18.50 | 21.30 | 19.90 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.05 | 8/21/2026 3:59:54 PM EST | |||
| 170.00 | 14.50 | 17.80 | 16.15 | 14.75 | % | 0.09 | 1 | 0 | 0.34 | 0.72 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 175.00 | 11.00 | 13.80 | 12.40 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.02 | -0.07 | 8/21/2026 3:59:54 PM EST | |||
| 180.00 | 8.20 | 10.70 | 9.45 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.55 | 0.02 | -0.07 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 185.00 | 5.80 | 8.00 | 6.90 | % | 0.04 | 0 | 0 | 0.31 | 0.45 | 0.02 | -0.07 | 8/21/2026 3:59:54 PM EST | |||
| 190.00 | 4.70 | 6.10 | 5.40 | 5.20 | % | 0.03 | 3 | 0 | 0.32 | 0.36 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 195.00 | 3.30 | 4.40 | 3.85 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.02 | -0.06 | 8/21/2026 3:59:54 PM EST | |||
| 200.00 | 1.45 | 3.30 | 2.38 | 2.51 | % | 0.01 | 2 | 0 | 0.30 | 0.22 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 210.00 | 0.85 | 2.30 | 1.58 | 1.87 | % | 0.01 | 1 | 0 | 0.33 | 0.13 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 220.00 | 0.30 | 2.05 | 1.18 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 160.00 | 0.20 | 4.30 | 2.25 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 165.00 | 2.55 | 4.20 | 3.38 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.21 | 0.01 | -0.05 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 170.00 | 3.70 | 5.60 | 4.65 | 3.58 | % | 0.03 | 5 | 0 | 0.34 | -0.28 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 175.00 | 5.20 | 6.80 | 6.00 | % | 0.03 | 0 | 0 | 0.31 | -0.36 | 0.02 | -0.07 | 8/21/2026 3:59:54 PM EST | |||
| 180.00 | 7.10 | 10.10 | 8.60 | % | 0.05 | 0 | 0 | 0.32 | -0.45 | 0.02 | -0.07 | 8/21/2026 3:59:54 PM EST | |||
| 185.00 | 10.10 | 12.60 | 11.35 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.02 | -0.07 | 8/21/2026 3:59:54 PM EST | |||
| 190.00 | 12.60 | 15.60 | 14.10 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.06 | 8/21/2026 3:59:54 PM EST | |||
| 195.00 | 16.30 | 19.00 | 17.65 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.06 | 8/21/2026 3:59:54 PM EST | |||
| 200.00 | 19.90 | 23.00 | 21.45 | % | 0.11 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.05 | 8/21/2026 3:59:54 PM EST | |||
| 210.00 | 28.90 | 31.50 | 30.20 | % | 0.14 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 220.00 | 37.40 | 41.00 | 39.20 | % | 0.18 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 230.00 | 46.80 | 50.80 | 48.80 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 240.00 | 56.80 | 60.80 | 58.80 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 250.00 | 66.50 | 70.80 | 68.65 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST |