Options Chain for BROWN & BROWN INC COM (BRO) - $102.58 as of 7/29/2025 3:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.40 | 40.10 | 38.25 | 54.55 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 31.40 | 35.10 | 33.25 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 65.00 | 26.50 | 30.10 | 28.30 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 70.00 | 21.60 | 24.60 | 23.10 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 75.00 | 16.90 | 19.60 | 18.25 | % | 0.24 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 80.00 | 12.50 | 14.40 | 13.45 | 40.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.44 | 0.94 | 0.01 | -0.02 | 4/4/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 8.70 | 9.70 | 9.20 | 26.84 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.26 | 0.84 | 0.03 | -0.03 | 6/27/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 4.60 | 6.20 | 5.40 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.25 | 0.68 | 0.04 | -0.04 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 1.95 | 2.80 | 2.38 | 2.30 | -9.50 | -80.51% | 0.03 | 3 | 4 | 0.21 | 0.44 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 0.55 | 1.05 | 0.80 | 1.10 | -5.75 | -83.95% | 0.01 | 19 | 60 | 0.22 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 0.20 | 0.45 | 0.33 | 0.25 | -2.95 | -92.19% | 0.00 | 8 | 15 | 0.21 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.10 | -1.14 | -91.94% | 0.00 | 8 | 230 | 0.24 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.49 | -98.00% | 0.00 | 9 | 347 | 0.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 2.44 | +2.14 | +713.34% | 0.00 | 8 | 301 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.01 | 4/8/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.06 | 0.01 | -0.02 | 4/9/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 0.70 | 1.10 | 0.90 | 1.05 | +0.67 | +176.32% | 0.01 | 31 | 9 | 0.27 | -0.16 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 1.65 | 2.20 | 1.93 | 2.30 | +1.64 | +248.49% | 0.02 | 18 | 115 | 0.24 | -0.32 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 2.90 | 5.20 | 4.05 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 289 | 0.22 | -0.56 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 7.50 | 8.20 | 7.85 | 8.27 | +5.57 | +206.30% | 0.08 | 11 | 39 | 0.26 | -0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 11.60 | 12.90 | 12.25 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.38 | -0.92 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 16.30 | 18.90 | 17.60 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.53 | -0.98 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 22.00 | 22.80 | 22.40 | 21.30 | +9.19 | +75.89% | 0.19 | 14 | 328 | 0.42 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 25.10 | 28.80 | 26.95 | 9.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 30.30 | 33.90 | 32.10 | 15.76 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 35.40 | 39.00 | 37.20 | 14.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:02 PM EST |
| 135.00 | 40.30 | 44.00 | 42.15 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 45.30 | 49.00 | 47.15 | 22.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 50.40 | 54.00 | 52.20 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 55.30 | 59.00 | 57.15 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 155.00 | 60.80 | 64.00 | 62.40 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 160.00 | 65.90 | 69.00 | 67.45 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 70.80 | 74.00 | 72.40 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |