Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $157.34 as of 8/4/2026 7:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.10 | 85.80 | 83.95 | % | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 90.00 | 77.10 | 80.90 | 79.00 | 69.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 3:59:56 PM EST |
| 95.00 | 72.10 | 75.60 | 73.85 | % | 0.78 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 100.00 | 67.20 | 71.00 | 69.10 | 46.45 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 3:59:56 PM EST |
| 105.00 | 62.20 | 66.00 | 64.10 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 110.00 | 57.60 | 60.70 | 59.15 | 35.81 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:56 PM EST |
| 115.00 | 52.60 | 55.40 | 54.00 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 120.00 | 47.70 | 50.80 | 49.25 | 41.20 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:56 PM EST |
| 125.00 | 43.00 | 45.40 | 44.20 | 29.02 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:56 PM EST |
| 130.00 | 37.90 | 40.50 | 39.20 | 15.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.67 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 8/4/2026 3:59:56 PM EST |
| 135.00 | 33.00 | 35.60 | 34.30 | 35.05 | +18.20 | +108.02% | 0.25 | 2 | 4 | 0.61 | 0.96 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 140.00 | 28.50 | 30.90 | 29.70 | 22.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.41 | 0.93 | 0.01 | -0.03 | 7/28/2026 | 8/4/2026 3:59:56 PM EST |
| 145.00 | 23.50 | 26.80 | 25.15 | 29.00 | +12.17 | +72.32% | 0.17 | 1 | 113 | 0.54 | 0.88 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 150.00 | 19.00 | 21.70 | 20.35 | 25.80 | +15.80 | +158.00% | 0.14 | 1 | 82 | 0.35 | 0.83 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 155.00 | 15.50 | 18.00 | 16.75 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 98 | 0.37 | 0.76 | 0.01 | -0.07 | 7/30/2026 | 8/4/2026 3:59:56 PM EST |
| 160.00 | 12.00 | 14.00 | 13.00 | 18.21 | +10.61 | +139.61% | 0.08 | 6 | 71 | 0.35 | 0.68 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 165.00 | 9.10 | 11.30 | 10.20 | 14.40 | +10.36 | +256.44% | 0.06 | 30 | 147 | 0.36 | 0.59 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 170.00 | 6.50 | 8.80 | 7.65 | 9.42 | +6.15 | +188.08% | 0.05 | 4 | 330 | 0.35 | 0.49 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 175.00 | 4.80 | 6.70 | 5.75 | 6.70 | +3.38 | +101.81% | 0.03 | 2 | 46 | 0.36 | 0.40 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 180.00 | 3.60 | 4.30 | 3.95 | 4.00 | +1.80 | +81.82% | 0.02 | 15 | 182 | 0.35 | 0.32 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 185.00 | 2.50 | 3.20 | 2.85 | 3.51 | +1.51 | +75.50% | 0.02 | 8 | 166 | 0.35 | 0.25 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 190.00 | 1.50 | 3.80 | 2.65 | 3.92 | +3.42 | +684.00% | 0.01 | 58 | 62 | 0.39 | 0.19 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 195.00 | 0.85 | 2.95 | 1.90 | 1.85 | +1.20 | +184.62% | 0.01 | 34 | 30 | 0.39 | 0.14 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 200.00 | 0.80 | 1.20 | 1.00 | 1.50 | +0.75 | +100.00% | 0.01 | 1 | 679 | 0.36 | 0.11 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 210.00 | 0.20 | 2.75 | 1.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.44 | 0.05 | 0.00 | -0.03 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 220.00 | 0.05 | 1.15 | 0.60 | 1.26 | -0.34 | -21.25% | 0.00 | 1 | 8 | 0.42 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 8/4/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/4/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/4/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 1.65 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:56 PM EST |
| 130.00 | 0.50 | 0.80 | 0.65 | 0.67 | -1.08 | -61.72% | 0.01 | 1 | 28 | 0.47 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 135.00 | 0.40 | 2.70 | 1.55 | 1.39 | -0.26 | -15.76% | 0.01 | 1 | 139 | 0.50 | -0.04 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 140.00 | 0.80 | 1.50 | 1.15 | 1.05 | -1.54 | -59.46% | 0.01 | 1 | 67 | 0.42 | -0.07 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 2.90 | 1.48 | 1.45 | -2.55 | -63.75% | 0.01 | 1 | 37 | 0.34 | -0.12 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 150.00 | 0.40 | 2.70 | 1.55 | 1.59 | -4.10 | -72.06% | 0.01 | 1 | 426 | 0.32 | -0.17 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 155.00 | 2.55 | 3.80 | 3.18 | 3.55 | -3.81 | -51.77% | 0.02 | 6 | 42 | 0.36 | -0.24 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 160.00 | 4.00 | 6.00 | 5.00 | 9.72 | 0.00 | 0.00% | 0.03 | 0 | 398 | 0.37 | -0.32 | 0.02 | -0.08 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 165.00 | 5.90 | 8.00 | 6.95 | 6.70 | % | 0.04 | 1 | 2 | 0.37 | -0.41 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:56 PM EST | |
| 170.00 | 8.00 | 10.30 | 9.15 | 26.93 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.36 | -0.51 | 0.02 | -0.09 | 7/23/2026 | 8/4/2026 3:59:56 PM EST |
| 175.00 | 11.00 | 13.40 | 12.20 | 21.03 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.36 | -0.60 | 0.02 | -0.09 | 4/16/2026 | 8/4/2026 3:59:56 PM EST |
| 180.00 | 15.20 | 16.10 | 15.65 | 37.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.36 | -0.68 | 0.02 | -0.08 | 7/1/2026 | 8/4/2026 3:59:56 PM EST |
| 185.00 | 19.10 | 19.90 | 19.50 | 45.20 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.37 | -0.75 | 0.01 | -0.07 | 7/1/2026 | 8/4/2026 3:59:56 PM EST |
| 190.00 | 22.70 | 24.90 | 23.80 | 32.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.06 | 4/8/2026 | 8/4/2026 3:59:56 PM EST |
| 195.00 | 26.00 | 29.40 | 27.70 | 48.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.05 | 5/26/2026 | 8/4/2026 3:59:56 PM EST |
| 200.00 | 31.60 | 34.00 | 32.80 | 57.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.04 | 5/13/2026 | 8/4/2026 3:59:56 PM EST |
| 210.00 | 41.20 | 43.60 | 42.40 | 47.99 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 4/16/2026 | 8/4/2026 3:59:56 PM EST |
| 220.00 | 51.00 | 53.40 | 52.20 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 230.00 | 60.00 | 63.50 | 61.75 | 67.27 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.69 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 8/4/2026 3:59:56 PM EST |
| 240.00 | 69.90 | 73.70 | 71.80 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 250.00 | 80.10 | 83.60 | 81.85 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 260.00 | 89.80 | 93.50 | 91.65 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 270.00 | 99.70 | 103.50 | 101.60 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 280.00 | 109.70 | 113.40 | 111.55 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 290.00 | 119.60 | 123.40 | 121.50 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 300.00 | 129.60 | 133.30 | 131.45 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 310.00 | 139.50 | 143.30 | 141.40 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 320.00 | 150.00 | 153.10 | 151.55 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 330.00 | 159.80 | 163.00 | 161.40 | 158.90 | % | 0.49 | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |