Options Chain for BROWN & BROWN INC COM (BRO) - $122.90 as of 3/28/2025 2:32:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.30 | 60.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 70.00 | 51.40 | 55.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 75.00 | 46.40 | 50.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 80.00 | 41.50 | 45.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 85.00 | 36.60 | 40.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 31.70 | 35.50 | 29.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 95.00 | 26.80 | 30.60 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 100.00 | 22.00 | 25.90 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 105.00 | 17.10 | 20.60 | 15.60 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.92 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 12.70 | 16.40 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 9.60 | 10.60 | 8.10 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.77 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 6.10 | 6.50 | 6.20 | +0.15 | +2.48% | 5 | 8 | 0.24 | 0.64 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 3.30 | 3.60 | 3.30 | +0.10 | +3.13% | 25 | 85 | 0.23 | 0.46 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 1.20 | 1.70 | 1.35 | 0.00 | 0.00% | 60 | 14 | 0.21 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 0.40 | 0.60 | 0.65 | % | 1 | 0 | 0.20 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST | |
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 100.00 | 0.10 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.04 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 0.30 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.08 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 0.80 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 23 | 0.29 | -0.13 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 1.50 | 1.65 | 1.73 | +0.11 | +6.79% | 3 | 7 | 0.27 | -0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 2.00 | 2.90 | 3.00 | +0.35 | +13.21% | 7 | 7 | 0.22 | -0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 4.50 | 5.20 | % | 0 | 0 | 0.22 | -0.54 | 0.04 | -0.05 | 3/28/2025 3:59:46 PM EST | |||
| 130.00 | 6.00 | 8.30 | % | 0 | 0 | 0.15 | -0.73 | 0.03 | -0.04 | 3/28/2025 3:59:46 PM EST | |||
| 135.00 | 10.10 | 14.20 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 140.00 | 15.20 | 19.10 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 145.00 | 20.30 | 24.10 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 150.00 | 25.00 | 29.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 155.00 | 30.10 | 34.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 160.00 | 35.00 | 39.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 165.00 | 40.00 | 44.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 170.00 | 45.10 | 49.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 175.00 | 50.00 | 54.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |