Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $136.95 as of 7/1/2026 12:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 45.20 | 48.30 | 46.75 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 100.00 | 40.00 | 43.30 | 41.65 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 105.00 | 34.60 | 38.30 | 36.45 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 110.00 | 30.00 | 33.40 | 31.70 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 115.00 | 25.40 | 28.40 | 26.90 | % | 0.23 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 7/1/2026 4:00:04 PM EST | |||
| 120.00 | 20.40 | 23.50 | 21.95 | % | 0.18 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.05 | 7/1/2026 4:00:04 PM EST | |||
| 125.00 | 16.20 | 18.80 | 17.50 | 17.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.92 | 0.01 | -0.09 | 6/17/2026 | 7/1/2026 4:00:04 PM EST |
| 130.00 | 11.40 | 14.30 | 12.85 | 21.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | 0.85 | 0.02 | -0.11 | 5/21/2026 | 7/1/2026 4:00:04 PM EST |
| 135.00 | 7.10 | 8.80 | 7.95 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.32 | 0.74 | 0.03 | -0.14 | 6/24/2026 | 7/1/2026 4:00:04 PM EST |
| 140.00 | 3.50 | 6.40 | 4.95 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.35 | 0.57 | 0.04 | -0.15 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 145.00 | 2.35 | 3.00 | 2.68 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.35 | 0.39 | 0.04 | -0.14 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 150.00 | 0.80 | 3.30 | 2.05 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.42 | 0.23 | 0.03 | -0.11 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.12 | 0.02 | -0.07 | 6/26/2026 | 7/1/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.43 | 0.06 | 0.01 | -0.04 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.02 | 0.01 | -0.02 | 6/23/2026 | 7/1/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 7/1/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | -0.01 | 0.00 | -0.04 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | -0.03 | 0.01 | -0.05 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 1.30 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 0.43 | -0.08 | 0.01 | -0.09 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 130.00 | 0.35 | 2.05 | 1.20 | 0.65 | -1.45 | -69.05% | 0.01 | 6 | 96 | 0.42 | -0.15 | 0.02 | -0.11 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 135.00 | 0.65 | 3.40 | 2.03 | 1.43 | -1.52 | -51.53% | 0.02 | 1 | 62 | 0.39 | -0.26 | 0.03 | -0.14 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 140.00 | 2.05 | 4.90 | 3.48 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.36 | -0.43 | 0.04 | -0.15 | 6/24/2026 | 7/1/2026 4:00:04 PM EST |
| 145.00 | 4.60 | 7.90 | 6.25 | 11.49 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | -0.61 | 0.04 | -0.14 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 150.00 | 8.30 | 11.60 | 9.95 | 15.56 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.53 | -0.77 | 0.03 | -0.11 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 155.00 | 12.70 | 16.00 | 14.35 | 11.13 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.59 | -0.88 | 0.02 | -0.07 | 6/10/2026 | 7/1/2026 4:00:04 PM EST |
| 160.00 | 17.00 | 20.80 | 18.90 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.04 | 6/8/2026 | 7/1/2026 4:00:04 PM EST |
| 165.00 | 22.00 | 25.80 | 23.90 | 18.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.02 | 5/26/2026 | 7/1/2026 4:00:04 PM EST |
| 170.00 | 27.00 | 30.80 | 28.90 | % | 0.17 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 175.00 | 32.00 | 35.80 | 33.90 | 25.99 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/1/2026 4:00:04 PM EST |
| 180.00 | 37.00 | 40.80 | 38.90 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 185.00 | 42.00 | 45.80 | 43.90 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 190.00 | 47.00 | 50.80 | 48.90 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 195.00 | 52.00 | 55.80 | 53.90 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 200.00 | 57.00 | 60.80 | 58.90 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 210.00 | 67.00 | 70.80 | 68.90 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST |