Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $223.66 as of 11/13/2025 6:32:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 99.50 | 102.00 | 100.75 | % | 0.81 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 130.00 | 93.60 | 97.30 | 95.45 | 121.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/13/2025 3:59:53 PM EST |
| 135.00 | 88.60 | 92.30 | 90.45 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 140.00 | 83.60 | 87.30 | 85.45 | % | 0.61 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 145.00 | 78.70 | 82.30 | 80.50 | % | 0.56 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 150.00 | 73.70 | 77.30 | 75.50 | % | 0.50 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 155.00 | 68.70 | 72.40 | 70.55 | % | 0.46 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 160.00 | 63.70 | 66.60 | 65.15 | % | 0.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 165.00 | 58.60 | 62.10 | 60.35 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 170.00 | 53.60 | 57.10 | 55.35 | 88.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/13/2025 3:59:53 PM EST |
| 175.00 | 48.70 | 52.40 | 50.55 | 90.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/13/2025 3:59:53 PM EST |
| 180.00 | 43.60 | 46.60 | 45.10 | 68.16 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 11/13/2025 3:59:53 PM EST |
| 185.00 | 38.80 | 42.40 | 40.60 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 190.00 | 33.60 | 37.40 | 35.50 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 195.00 | 28.80 | 32.50 | 30.65 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 200.00 | 24.70 | 27.50 | 26.10 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:53 PM EST |
| 210.00 | 14.80 | 17.00 | 15.90 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.54 | 0.99 | 0.01 | -0.01 | 11/7/2025 | 11/13/2025 3:59:53 PM EST |
| 220.00 | 5.00 | 8.20 | 6.60 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | 0.72 | 0.04 | -0.16 | 11/12/2025 | 11/13/2025 3:59:53 PM EST |
| 230.00 | 0.50 | 2.30 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.24 | 0.27 | 0.04 | -0.15 | 11/12/2025 | 11/13/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.03 | 0.01 | -0.03 | 11/11/2025 | 11/13/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/13/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/13/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/13/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/13/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/13/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/13/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/13/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 3:59:53 PM EST |
| 195.00 | 0.10 | 0.50 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.61 | -0.01 | 0.01 | -0.01 | 11/12/2025 | 11/13/2025 3:59:53 PM EST |
| 220.00 | 0.40 | 3.20 | 1.80 | 2.20 | -3.10 | -58.50% | 0.01 | 1 | 33 | 0.27 | -0.28 | 0.04 | -0.16 | 11/13/2025 | 11/13/2025 3:59:53 PM EST |
| 230.00 | 5.00 | 7.30 | 6.15 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | -0.73 | 0.04 | -0.15 | 10/6/2025 | 11/13/2025 3:59:53 PM EST |
| 240.00 | 13.50 | 16.50 | 15.00 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | -0.97 | 0.01 | -0.03 | 11/12/2025 | 11/13/2025 3:59:53 PM EST |
| 250.00 | 22.90 | 26.60 | 24.75 | 7.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/13/2025 3:59:53 PM EST |
| 260.00 | 32.60 | 36.70 | 34.65 | 22.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/13/2025 3:59:53 PM EST |
| 270.00 | 42.70 | 46.60 | 44.65 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/13/2025 3:59:53 PM EST |
| 280.00 | 52.60 | 56.70 | 54.65 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 290.00 | 62.70 | 66.60 | 64.65 | 60.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 11/13/2025 3:59:53 PM EST |
| 300.00 | 72.60 | 76.10 | 74.35 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 310.00 | 82.60 | 86.00 | 84.30 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 320.00 | 92.60 | 96.00 | 94.30 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 330.00 | 102.60 | 106.70 | 104.65 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 340.00 | 112.60 | 116.70 | 114.65 | 110.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 11/13/2025 3:59:53 PM EST |
| 350.00 | 122.60 | 126.70 | 124.65 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 360.00 | 132.80 | 136.70 | 134.75 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST | |||
| 370.00 | 142.60 | 146.70 | 144.65 | % | 0.39 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:53 PM EST |