Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $165.65 as of 2/12/2026 7:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 24.20 | 26.60 | 25.40 | % | 0.18 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 2/12/2026 3:59:57 PM EST | |||
| 150.00 | 18.70 | 21.50 | 20.10 | % | 0.13 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 2/12/2026 3:59:57 PM EST | |||
| 155.00 | 14.00 | 17.00 | 15.50 | % | 0.10 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.10 | 2/12/2026 3:59:57 PM EST | |||
| 160.00 | 9.90 | 12.10 | 11.00 | % | 0.07 | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.16 | 2/12/2026 3:59:57 PM EST | |||
| 165.00 | 6.10 | 8.10 | 7.10 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | 0.70 | 0.04 | -0.17 | 2/12/2026 | 2/12/2026 3:59:57 PM EST |
| 170.00 | 2.60 | 4.70 | 3.65 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.51 | 0.04 | -0.21 | 2/12/2026 | 2/12/2026 3:59:57 PM EST |
| 175.00 | 0.90 | 2.35 | 1.63 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | 0.31 | 0.04 | -0.20 | 2/12/2026 | 2/12/2026 3:59:57 PM EST |
| 180.00 | 0.30 | 1.45 | 0.88 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.37 | 0.15 | 0.03 | -0.13 | 2/12/2026 | 2/12/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.06 | 0.01 | -0.06 | 2/11/2026 | 2/12/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.02 | 0.01 | -0.02 | 2/10/2026 | 2/12/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 3.81 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/12/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/12/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 2/12/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.05 | 2/12/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | -0.06 | 0.01 | -0.10 | 2/12/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.69 | -0.15 | 0.02 | -0.16 | 2/12/2026 3:59:57 PM EST | |||
| 165.00 | 1.05 | 3.60 | 2.33 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.30 | 0.04 | -0.17 | 2/11/2026 | 2/12/2026 3:59:57 PM EST |
| 170.00 | 2.65 | 4.80 | 3.73 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.36 | -0.49 | 0.04 | -0.21 | 2/12/2026 | 2/12/2026 3:59:57 PM EST |
| 175.00 | 5.20 | 7.40 | 6.30 | 8.83 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.69 | 0.04 | -0.20 | 2/11/2026 | 2/12/2026 3:59:57 PM EST |
| 180.00 | 9.00 | 11.70 | 10.35 | 13.17 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.55 | -0.85 | 0.03 | -0.13 | 2/11/2026 | 2/12/2026 3:59:57 PM EST |
| 185.00 | 13.50 | 16.20 | 14.85 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.94 | 0.01 | -0.06 | 2/6/2026 | 2/12/2026 3:59:57 PM EST |
| 190.00 | 18.40 | 21.60 | 20.00 | 3.48 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.80 | -0.98 | 0.01 | -0.02 | 2/5/2026 | 2/12/2026 3:59:57 PM EST |
| 195.00 | 23.60 | 26.40 | 25.00 | 18.13 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/12/2026 3:59:57 PM EST |
| 200.00 | 28.50 | 31.40 | 29.95 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.99 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:57 PM EST |
| 210.00 | 37.60 | 41.70 | 39.65 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:57 PM EST |
| 220.00 | 48.10 | 51.40 | 49.75 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:57 PM EST |
| 230.00 | 57.60 | 61.70 | 59.65 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 240.00 | 67.90 | 71.60 | 69.75 | 48.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:57 PM EST |
| 250.00 | 77.60 | 81.70 | 79.65 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 260.00 | 87.40 | 91.70 | 89.55 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 270.00 | 97.60 | 101.70 | 99.65 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 280.00 | 107.60 | 111.70 | 109.65 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 290.00 | 117.60 | 121.70 | 119.65 | 96.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:57 PM EST |
| 300.00 | 127.60 | 131.70 | 129.65 | % | 0.43 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 310.00 | 137.60 | 141.70 | 139.65 | % | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 320.00 | 147.40 | 151.70 | 149.55 | % | 0.47 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 330.00 | 157.60 | 161.70 | 159.65 | % | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST | |||
| 340.00 | 167.60 | 171.70 | 169.65 | % | 0.50 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:57 PM EST |