Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $174.76 as of 8/20/2026 7:33:22 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 | 91.30 | 95.50 | 93.40 | % | 1.10 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 90.00 | 86.30 | 90.50 | 88.40 | 69.90 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/20/2026 4:00:06 PM EST |
| 95.00 | 81.30 | 85.30 | 83.30 | % | 0.88 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 100.00 | 76.40 | 80.00 | 78.20 | 46.45 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/20/2026 4:00:06 PM EST |
| 105.00 | 71.40 | 75.10 | 73.25 | % | 0.70 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 110.00 | 66.40 | 70.20 | 68.30 | 35.81 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/20/2026 4:00:06 PM EST |
| 115.00 | 61.40 | 64.70 | 63.05 | % | 0.55 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 120.00 | 56.40 | 59.90 | 58.15 | 50.28 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 125.00 | 51.40 | 54.70 | 53.05 | 29.02 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/20/2026 4:00:06 PM EST |
| 130.00 | 46.40 | 50.30 | 48.35 | 15.05 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/20/2026 4:00:06 PM EST |
| 135.00 | 41.40 | 44.70 | 43.05 | 35.05 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 4:00:06 PM EST |
| 140.00 | 36.40 | 40.00 | 38.20 | 22.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 4:00:06 PM EST |
| 145.00 | 31.70 | 34.80 | 33.25 | 31.45 | 0.00 | 0.00% | 0.23 | 0 | 99 | 0.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 150.00 | 26.70 | 29.90 | 28.30 | 20.29 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.63 | 0.98 | 0.01 | -0.01 | 8/14/2026 | 8/20/2026 4:00:06 PM EST |
| 155.00 | 21.90 | 24.40 | 23.15 | 19.70 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.51 | 0.94 | 0.01 | -0.03 | 8/13/2026 | 8/20/2026 4:00:06 PM EST |
| 160.00 | 18.10 | 19.70 | 18.90 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.34 | 0.88 | 0.01 | -0.05 | 8/14/2026 | 8/20/2026 4:00:06 PM EST |
| 165.00 | 13.30 | 15.40 | 14.35 | 12.35 | 0.00 | 0.00% | 0.09 | 0 | 150 | 0.31 | 0.80 | 0.02 | -0.07 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 170.00 | 9.40 | 11.40 | 10.40 | 10.50 | +0.50 | +5.00% | 0.06 | 24 | 353 | 0.30 | 0.70 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 175.00 | 6.60 | 8.50 | 7.55 | 7.60 | +2.80 | +58.34% | 0.04 | 2 | 71 | 0.31 | 0.58 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 180.00 | 4.10 | 5.40 | 4.75 | 4.90 | +0.51 | +11.62% | 0.03 | 11 | 200 | 0.29 | 0.46 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 185.00 | 2.75 | 3.60 | 3.18 | 3.30 | +0.35 | +11.87% | 0.02 | 3 | 192 | 0.30 | 0.34 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 190.00 | 0.75 | 2.50 | 1.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.28 | 0.24 | 0.02 | -0.08 | 8/12/2026 | 8/20/2026 4:00:06 PM EST |
| 195.00 | 0.65 | 2.35 | 1.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.33 | 0.16 | 0.01 | -0.06 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 200.00 | 0.60 | 1.10 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 1 | 688 | 0.34 | 0.10 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.34 | 0.04 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/20/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/20/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/20/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/20/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/20/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/20/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/20/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/20/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:06 PM EST |
| 140.00 | 0.20 | 0.45 | 0.33 | 0.24 | -0.21 | -46.67% | 0.00 | 1 | 67 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 145.00 | 0.10 | 0.85 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:06 PM EST |
| 150.00 | 0.30 | 0.85 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.40 | -0.02 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 155.00 | 0.35 | 1.00 | 0.68 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.35 | -0.06 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 160.00 | 1.00 | 1.20 | 1.10 | 1.20 | -0.24 | -16.67% | 0.01 | 3 | 454 | 0.34 | -0.12 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 165.00 | 0.70 | 3.10 | 1.90 | 1.82 | -2.18 | -54.50% | 0.01 | 1 | 60 | 0.32 | -0.20 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 170.00 | 2.30 | 4.60 | 3.45 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.33 | -0.30 | 0.02 | -0.09 | 8/14/2026 | 8/20/2026 4:00:06 PM EST |
| 175.00 | 4.20 | 6.30 | 5.25 | 5.30 | -3.70 | -41.12% | 0.03 | 1 | 21 | 0.32 | -0.42 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 180.00 | 7.00 | 8.30 | 7.65 | 37.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.32 | -0.54 | 0.02 | -0.10 | 7/1/2026 | 8/20/2026 4:00:06 PM EST |
| 185.00 | 9.90 | 11.70 | 10.80 | 45.20 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.31 | -0.66 | 0.02 | -0.09 | 7/1/2026 | 8/20/2026 4:00:06 PM EST |
| 190.00 | 13.60 | 16.00 | 14.80 | 32.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.08 | 4/8/2026 | 8/20/2026 4:00:06 PM EST |
| 195.00 | 17.90 | 20.40 | 19.15 | 22.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.32 | -0.84 | 0.01 | -0.06 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 200.00 | 22.10 | 25.00 | 23.55 | 57.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.05 | 5/13/2026 | 8/20/2026 4:00:06 PM EST |
| 210.00 | 31.70 | 34.80 | 33.25 | 47.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 4/16/2026 | 8/20/2026 4:00:06 PM EST |
| 220.00 | 41.40 | 44.50 | 42.95 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/20/2026 4:00:06 PM EST | |||
| 230.00 | 50.90 | 54.60 | 52.75 | 67.27 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 8/20/2026 4:00:06 PM EST |
| 240.00 | 60.60 | 64.50 | 62.55 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 250.00 | 70.60 | 74.50 | 72.55 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 260.00 | 80.60 | 84.50 | 82.55 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 270.00 | 90.70 | 94.50 | 92.60 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 280.00 | 100.70 | 104.50 | 102.60 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 290.00 | 110.50 | 114.40 | 112.45 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 300.00 | 120.50 | 124.40 | 122.45 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 310.00 | 130.70 | 134.40 | 132.55 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 320.00 | 140.40 | 144.40 | 142.40 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 330.00 | 150.70 | 154.40 | 152.55 | 158.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 4:00:06 PM EST |