Options Chain for BROWN & BROWN INC COM (BRO) - $80.78 as of 12/26/2025 7:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.90 | 37.90 | 35.90 | % | 0.80 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 29.00 | 32.90 | 30.95 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 24.00 | 28.00 | 26.00 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 19.10 | 23.00 | 21.05 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 14.30 | 18.10 | 16.20 | % | 0.25 | 0 | 0 | 0.69 | 0.97 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 9.50 | 13.00 | 11.25 | % | 0.16 | 0 | 0 | 0.52 | 0.90 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 5.80 | 8.60 | 7.20 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.78 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 3.00 | 4.20 | 3.60 | 4.00 | 0.00 | 0.00% | 0.04 | 1 | 1 | 0.25 | 0.56 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 1.40 | 1.95 | 1.68 | 2.55 | +0.85 | +50.00% | 0.02 | 2 | 5 | 0.26 | 0.32 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.20 | 0.90 | 0.55 | 0.46 | -0.04 | -8.00% | 0.01 | 2 | 1 | 0.24 | 0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.26 | % | 0.00 | 2 | 0 | 0.36 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.10 | 0.80 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.10 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.22 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 2.45 | 3.00 | 2.73 | 3.00 | % | 0.03 | 2 | 0 | 0.25 | -0.44 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 85.00 | 4.30 | 7.00 | 5.65 | 5.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | -0.68 | 0.05 | -0.03 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 8.20 | 10.90 | 9.55 | % | 0.11 | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 12.80 | 15.40 | 14.10 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 17.30 | 21.30 | 19.30 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 22.30 | 26.30 | 24.30 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 27.30 | 31.30 | 29.30 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 32.30 | 36.30 | 34.30 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 37.30 | 41.30 | 39.30 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |