Options Chain for BROWN & BROWN INC COM (BRO) - $82.38 as of 10/29/2025 2:59:50 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 | 23.60 | 27.50 | 25.55 | % | 0.46 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 19.10 | 22.60 | 20.85 | % | 0.35 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 65.00 | 14.20 | 17.60 | 15.90 | 24.09 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.69 | 0.97 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 9.60 | 13.10 | 11.35 | 24.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.60 | 0.91 | 0.02 | -0.02 | 7/31/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 5.10 | 8.70 | 6.90 | 7.23 | -0.95 | -11.62% | 0.09 | 1 | 2 | 0.47 | 0.78 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 3.10 | 3.70 | 3.40 | 4.00 | -10.70 | -72.79% | 0.04 | 5 | 2 | 0.25 | 0.56 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 1.00 | 1.60 | 1.30 | 1.53 | -0.32 | -17.30% | 0.02 | 18 | 58 | 0.23 | 0.33 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.30 | 1.50 | 0.90 | 0.50 | -0.50 | -50.00% | 0.01 | 3 | 36 | 0.27 | 0.15 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.41 | 0.06 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 2.25 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.47 | 0.02 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.45 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/29/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.43 | -0.03 | 0.01 | -0.02 | 6/26/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.53 | +0.23 | +76.67% | 0.01 | 1 | 9 | 0.40 | -0.09 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.85 | 1.43 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.45 | -0.22 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 1.50 | 3.20 | 2.35 | 2.90 | +0.94 | +47.96% | 0.03 | 7 | 52 | 0.23 | -0.44 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 4.80 | 7.80 | 6.30 | 6.05 | +1.65 | +37.50% | 0.07 | 3 | 39 | 0.44 | -0.67 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 9.70 | 10.60 | 10.15 | 9.90 | +1.40 | +16.48% | 0.11 | 1 | 87 | 0.35 | -0.85 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 13.30 | 17.00 | 15.15 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.60 | -0.94 | 0.01 | -0.01 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 18.20 | 22.00 | 20.10 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.69 | -0.98 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 23.80 | 26.90 | 25.35 | 12.15 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.78 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 28.00 | 31.90 | 29.95 | 16.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 33.00 | 36.90 | 34.95 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 120.00 | 38.00 | 41.90 | 39.95 | 15.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 43.00 | 46.90 | 44.95 | 22.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 48.00 | 51.90 | 49.95 | 27.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 53.00 | 56.90 | 54.95 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 58.00 | 61.90 | 59.95 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 62.90 | 66.90 | 64.90 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 68.00 | 71.90 | 69.95 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 73.00 | 76.90 | 74.95 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 77.90 | 81.90 | 79.90 | % | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 82.90 | 86.90 | 84.90 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 87.90 | 91.90 | 89.90 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 175.00 | 92.90 | 96.90 | 94.90 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |