Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $136.26 as of 6/26/2026 7:33:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 47.70 | 51.10 | 49.40 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 95.00 | 43.30 | 46.30 | 44.80 | % | 0.47 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 100.00 | 38.40 | 41.40 | 39.90 | % | 0.40 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 105.00 | 33.60 | 36.50 | 35.05 | % | 0.33 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 110.00 | 29.00 | 31.60 | 30.30 | % | 0.28 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 115.00 | 24.50 | 27.30 | 25.90 | % | 0.23 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 120.00 | 20.30 | 22.80 | 21.55 | % | 0.18 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 125.00 | 16.30 | 18.70 | 17.50 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 130.00 | 12.60 | 14.70 | 13.65 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 135.00 | 9.40 | 10.50 | 9.95 | % | 0.07 | 0 | 0 | 0.36 | 0.62 | 0.02 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 140.00 | 7.00 | 7.90 | 7.45 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | 0.52 | 0.02 | -0.08 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 145.00 | 5.00 | 5.90 | 5.45 | 5.94 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | 0.41 | 0.02 | -0.08 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 150.00 | 3.10 | 4.30 | 3.70 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.02 | -0.07 | 6/26/2026 4:00:05 PM EST | |||
| 155.00 | 2.00 | 3.10 | 2.55 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | 0.24 | 0.02 | -0.06 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 160.00 | 1.20 | 2.10 | 1.65 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.35 | 0.18 | 0.01 | -0.05 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 165.00 | 0.85 | 1.85 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | 0.13 | 0.01 | -0.04 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 170.00 | 0.55 | 1.65 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.10 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 175.00 | 0.25 | 2.05 | 1.15 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 6/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 110.00 | 0.30 | 1.60 | 0.95 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 115.00 | 0.80 | 2.85 | 1.83 | % | 0.02 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 120.00 | 1.25 | 2.00 | 1.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | -0.16 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 125.00 | 2.20 | 3.10 | 2.65 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.21 | 0.01 | -0.07 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 130.00 | 3.30 | 4.40 | 3.85 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | -0.29 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 135.00 | 4.80 | 6.00 | 5.40 | 5.34 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.34 | -0.38 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 140.00 | 7.30 | 8.50 | 7.90 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.35 | -0.48 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 145.00 | 10.00 | 11.50 | 10.75 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.02 | -0.08 | 6/26/2026 4:00:05 PM EST | |||
| 150.00 | 12.90 | 15.10 | 14.00 | 17.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | -0.68 | 0.02 | -0.07 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 155.00 | 16.60 | 19.70 | 18.15 | % | 0.12 | 0 | 0 | 0.32 | -0.76 | 0.02 | -0.06 | 6/26/2026 4:00:05 PM EST | |||
| 160.00 | 20.70 | 23.60 | 22.15 | % | 0.14 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.05 | 6/26/2026 4:00:05 PM EST | |||
| 165.00 | 25.30 | 28.00 | 26.65 | % | 0.16 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.04 | 6/26/2026 4:00:05 PM EST | |||
| 170.00 | 30.10 | 32.60 | 31.35 | % | 0.18 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 175.00 | 34.90 | 37.50 | 36.20 | % | 0.21 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 6/26/2026 4:00:05 PM EST | |||
| 180.00 | 39.80 | 43.40 | 41.60 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 6/26/2026 4:00:05 PM EST | |||
| 185.00 | 44.80 | 49.00 | 46.90 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 190.00 | 49.80 | 53.90 | 51.85 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 195.00 | 54.90 | 58.80 | 56.85 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 200.00 | 59.80 | 64.00 | 61.90 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST |