Options Chain for BROWN & BROWN INC COM (BRO) - $110.56 as of 5/5/2025 7:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.50 | 57.50 | 50.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 48.60 | 52.60 | 48.98 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 43.40 | 47.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 38.70 | 42.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 33.80 | 37.80 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 28.90 | 32.90 | 39.21 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.02 | 3/13/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 23.90 | 28.00 | 28.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 20.40 | 21.80 | 18.73 | 0.00 | 0.00% | 0 | 37 | 0.46 | 0.93 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 15.60 | 17.20 | 21.30 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.88 | 0.01 | -0.04 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 11.00 | 12.30 | 16.39 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.82 | 0.02 | -0.05 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 7.00 | 8.20 | 8.00 | +0.20 | +2.57% | 15 | 60 | 0.26 | 0.71 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 3.90 | 5.00 | 4.70 | +0.30 | +6.82% | 4 | 128 | 0.26 | 0.55 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 1.85 | 2.20 | 2.05 | -0.43 | -17.34% | 17 | 144 | 0.23 | 0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.45 | 0.95 | 0.75 | +0.10 | +15.39% | 9 | 107 | 0.22 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.15 | 0.50 | 0.25 | +0.07 | +38.89% | 21 | 183 | 0.23 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 106 | 0.27 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.05 | 0.80 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.10 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.04 | 0.00 | -0.02 | 3/12/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.30 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.07 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.50 | 2.45 | 0.77 | -0.31 | -28.71% | 2 | 13 | 0.45 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.80 | 3.30 | 1.19 | -0.16 | -11.86% | 3 | 19 | 0.41 | -0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 1.55 | 2.10 | 1.97 | -0.08 | -3.91% | 1 | 31 | 0.27 | -0.29 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 3.40 | 3.70 | 3.50 | +0.10 | +2.95% | 109 | 241 | 0.25 | -0.45 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 5.00 | 7.00 | 6.45 | -0.65 | -9.16% | 1 | 425 | 0.22 | -0.67 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 9.60 | 11.80 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.84 | 0.03 | -0.02 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 14.10 | 16.30 | 17.00 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.93 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 18.90 | 21.50 | 17.22 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 23.10 | 26.60 | 22.13 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 27.70 | 31.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 32.70 | 36.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 37.70 | 41.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 42.60 | 46.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 47.60 | 51.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 52.60 | 56.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |