Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $149.20 as of 5/21/2026 7:12:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 43.10 | 47.40 | 45.25 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 110.00 | 38.20 | 42.30 | 40.25 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 115.00 | 33.20 | 37.30 | 35.25 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 120.00 | 28.60 | 32.00 | 30.30 | % | 0.25 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 125.00 | 23.70 | 27.20 | 25.45 | 20.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.69 | 0.95 | 0.01 | -0.03 | 5/14/2026 | 5/21/2026 4:00:05 PM EST |
| 130.00 | 18.90 | 22.40 | 20.65 | 33.59 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | 0.90 | 0.01 | -0.04 | 4/20/2026 | 5/21/2026 4:00:05 PM EST |
| 135.00 | 14.50 | 17.00 | 15.75 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | 0.83 | 0.01 | -0.07 | 4/9/2026 | 5/21/2026 4:00:05 PM EST |
| 140.00 | 10.80 | 13.50 | 12.15 | 11.85 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.38 | 0.75 | 0.02 | -0.08 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 145.00 | 8.20 | 9.20 | 8.70 | 8.20 | -0.60 | -6.82% | 0.06 | 4 | 6 | 0.38 | 0.64 | 0.02 | -0.10 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 150.00 | 5.40 | 6.50 | 5.95 | 4.98 | -0.05 | -1.00% | 0.04 | 15 | 17 | 0.37 | 0.51 | 0.03 | -0.10 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 155.00 | 3.20 | 4.30 | 3.75 | 3.67 | +0.28 | +8.26% | 0.02 | 1 | 25 | 0.36 | 0.38 | 0.03 | -0.10 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 160.00 | 1.65 | 2.70 | 2.18 | 1.70 | -0.33 | -16.26% | 0.01 | 3 | 36 | 0.35 | 0.27 | 0.02 | -0.08 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 165.00 | 0.90 | 1.40 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.34 | 0.18 | 0.02 | -0.07 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.98 | +0.28 | +40.00% | 0.01 | 15 | 19 | 0.49 | 0.12 | 0.01 | -0.05 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | 0.07 | 0.01 | -0.04 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 180.00 | 0.15 | 0.45 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.38 | 0.05 | 0.01 | -0.03 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.03 | 0.00 | -0.02 | 5/6/2026 | 5/21/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/21/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/21/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:05 PM EST |
| 125.00 | 0.05 | 1.40 | 0.73 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.05 | 0.01 | -0.03 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 130.00 | 0.60 | 1.50 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,610 | 0.44 | -0.10 | 0.01 | -0.04 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 135.00 | 0.15 | 1.85 | 1.00 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.33 | -0.17 | 0.01 | -0.07 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 140.00 | 1.90 | 3.20 | 2.55 | 2.50 | -0.32 | -11.35% | 0.02 | 8 | 45 | 0.39 | -0.25 | 0.02 | -0.08 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 145.00 | 3.40 | 4.80 | 4.10 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.38 | -0.36 | 0.02 | -0.10 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 150.00 | 5.60 | 7.00 | 6.30 | 6.00 | -0.40 | -6.25% | 0.04 | 4 | 34 | 0.37 | -0.49 | 0.03 | -0.10 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 155.00 | 8.30 | 10.00 | 9.15 | 8.08 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.36 | -0.62 | 0.03 | -0.10 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 160.00 | 11.30 | 14.00 | 12.65 | 13.16 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.34 | -0.73 | 0.02 | -0.08 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 165.00 | 16.30 | 17.20 | 16.75 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.34 | -0.82 | 0.02 | -0.07 | 4/30/2026 | 5/21/2026 4:00:05 PM EST |
| 170.00 | 20.50 | 22.70 | 21.60 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.36 | -0.88 | 0.01 | -0.05 | 4/28/2026 | 5/21/2026 4:00:05 PM EST |
| 175.00 | 25.20 | 27.60 | 26.40 | % | 0.15 | 0 | 21 | 0.57 | -0.93 | 0.01 | -0.04 | 5/21/2026 4:00:05 PM EST | |||
| 180.00 | 29.10 | 32.70 | 30.90 | 38.06 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.64 | -0.95 | 0.01 | -0.03 | 5/13/2026 | 5/21/2026 4:00:05 PM EST |
| 185.00 | 34.10 | 37.60 | 35.85 | % | 0.19 | 0 | 2 | 0.71 | -0.97 | 0.00 | -0.02 | 5/21/2026 4:00:05 PM EST | |||
| 190.00 | 38.60 | 42.60 | 40.60 | 48.04 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.78 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/21/2026 4:00:05 PM EST |
| 195.00 | 43.50 | 47.70 | 45.60 | % | 0.23 | 0 | 14 | 0.82 | -0.99 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 200.00 | 48.50 | 52.50 | 50.50 | 44.95 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:05 PM EST |
| 210.00 | 58.50 | 62.60 | 60.55 | 63.76 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.97 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 220.00 | 68.30 | 72.50 | 70.40 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 230.00 | 78.40 | 82.40 | 80.40 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 240.00 | 88.20 | 92.30 | 90.25 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 250.00 | 98.30 | 102.40 | 100.35 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 260.00 | 108.30 | 112.30 | 110.30 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 270.00 | 118.30 | 122.40 | 120.35 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 280.00 | 128.20 | 132.40 | 130.30 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 290.00 | 138.10 | 142.40 | 140.25 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 300.00 | 148.20 | 152.20 | 150.20 | % | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 310.00 | 158.20 | 162.10 | 160.15 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 320.00 | 168.10 | 172.30 | 170.20 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 330.00 | 178.10 | 182.20 | 180.15 | % | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 340.00 | 188.10 | 192.10 | 190.10 | % | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 350.00 | 197.90 | 202.00 | 199.95 | % | 0.57 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST |