Options Chain for BROWN & BROWN INC COM (BRO) - $105.91 as of 2/4/2025 8:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.10 | 52.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 44.10 | 47.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 39.10 | 42.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 34.10 | 37.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 29.10 | 32.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 23.50 | 28.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 19.20 | 21.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 15.30 | 17.90 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 9.40 | 11.80 | 10.73 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.96 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 4.40 | 8.00 | 6.26 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.86 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 2.05 | 2.60 | 2.67 | +0.47 | +21.37% | 5 | 1,169 | 0.20 | 0.59 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 0.25 | 0.65 | 0.47 | -0.03 | -6.00% | 38 | 337 | 0.19 | 0.17 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 10 | 815 | 0.19 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.28 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.60 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.08 | -0.02 | -20.00% | 1 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 0.10 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 132 | 0.89 | -0.04 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.15 | 0.80 | 0.39 | -0.19 | -32.76% | 15 | 67 | 0.26 | -0.14 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 1.10 | 1.65 | 1.28 | -0.37 | -22.43% | 7 | 102 | 0.20 | -0.41 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 2.55 | 6.50 | 6.07 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.83 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 7.30 | 11.20 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 12.20 | 16.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 18.80 | 20.10 | 18.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 23.00 | 26.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 27.20 | 31.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 32.20 | 35.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 145.00 | 37.50 | 40.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 42.40 | 46.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 155.00 | 47.20 | 51.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |