Options Chain for BROWN & BROWN INC COM (BRO) - $111.71 as of 2/21/2025 7:54:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.90 | 64.00 | 59.05 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 54.90 | 59.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 49.50 | 54.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 44.80 | 49.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 40.00 | 43.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 75.00 | 35.00 | 38.90 | 29.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 30.60 | 33.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 25.00 | 29.20 | 26.83 | 0.00 | 0.00% | 0 | 40 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 20.20 | 24.30 | 22.20 | 0.00 | 0.00% | 0 | 27 | 0.87 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 15.20 | 19.20 | 11.63 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.98 | 0.01 | -0.02 | 1/28/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 11.40 | 13.60 | 11.65 | 0.00 | 0.00% | 0 | 99 | 0.49 | 0.92 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 6.90 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 100 | 0.42 | 0.82 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 3.50 | 4.00 | 3.15 | +0.26 | +9.00% | 1,082 | 126 | 0.21 | 0.63 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 0.85 | 1.20 | 1.20 | +0.30 | +33.34% | 18 | 107 | 0.17 | 0.33 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 1.15 | 1.62 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.12 | 0.03 | -0.02 | 12/5/2024 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.05 | 2.25 | 0.99 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 0.10 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 0.10 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 72 | 0.30 | -0.08 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 0.20 | 1.45 | 0.75 | +0.14 | +22.96% | 3 | 68 | 0.25 | -0.18 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 1.05 | 2.95 | 1.76 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.37 | 0.05 | -0.06 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 2.40 | 5.30 | 4.32 | % | 2 | 0 | 0.29 | -0.67 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 120.00 | 7.20 | 9.60 | % | 0 | 0 | 0.35 | -0.88 | 0.03 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 11.60 | 15.50 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 16.60 | 20.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 22.50 | 24.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 26.60 | 30.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 31.60 | 35.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 36.60 | 40.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 155.00 | 41.60 | 45.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 46.60 | 50.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 51.60 | 55.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |