Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $174.00 as of 8/14/2026 7:32:38 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 | 79.20 | 82.50 | 80.85 | % | 0.90 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 95.00 | 74.30 | 77.70 | 76.00 | % | 0.80 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 100.00 | 69.40 | 72.70 | 71.05 | % | 0.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 105.00 | 64.20 | 67.40 | 65.80 | % | 0.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 110.00 | 59.20 | 62.70 | 60.95 | % | 0.55 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 115.00 | 54.40 | 57.70 | 56.05 | % | 0.49 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 120.00 | 49.20 | 52.70 | 50.95 | % | 0.42 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 125.00 | 44.40 | 47.70 | 46.05 | % | 0.37 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 130.00 | 39.70 | 42.40 | 41.05 | % | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 34.20 | 37.40 | 35.80 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 29.80 | 32.40 | 31.10 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 145.00 | 24.40 | 27.40 | 25.90 | 17.05 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.99 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 150.00 | 19.30 | 22.50 | 20.90 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 155.00 | 15.00 | 17.50 | 16.25 | 16.42 | +0.72 | +4.59% | 0.10 | 1 | 211 | 0.70 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 160.00 | 9.80 | 13.00 | 11.40 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.62 | 0.94 | 0.02 | -0.09 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 165.00 | 5.60 | 7.60 | 6.60 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.39 | 0.83 | 0.04 | -0.15 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 170.00 | 2.25 | 4.50 | 3.38 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 958 | 0.29 | 0.58 | 0.06 | -0.20 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 175.00 | 0.60 | 3.20 | 1.90 | 1.90 | +0.30 | +18.75% | 0.01 | 2 | 29 | 0.35 | 0.29 | 0.05 | -0.17 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.09 | 0.03 | -0.08 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.38 | 0.02 | 0.01 | -0.02 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 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 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 203 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 160.00 | 0.10 | 0.80 | 0.45 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.37 | -0.06 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 165.00 | 0.40 | 1.40 | 0.90 | 0.80 | -0.54 | -40.30% | 0.01 | 1 | 72 | 0.32 | -0.17 | 0.04 | -0.15 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 170.00 | 0.30 | 3.70 | 2.00 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.27 | -0.42 | 0.06 | -0.20 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 175.00 | 3.80 | 6.70 | 5.25 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.71 | 0.05 | -0.17 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 180.00 | 8.10 | 10.90 | 9.50 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.91 | 0.03 | -0.08 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 185.00 | 12.50 | 16.20 | 14.35 | % | 0.08 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 190.00 | 17.70 | 20.80 | 19.25 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 195.00 | 23.00 | 25.70 | 24.35 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 200.00 | 28.00 | 30.70 | 29.35 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST |