Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $165.21 as of 10/9/2026 1:32:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 48.70 | 51.90 | 50.30 | % | 0.44 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 120.00 | 43.70 | 46.60 | 45.15 | % | 0.38 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 125.00 | 39.20 | 41.60 | 40.40 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 33.70 | 36.70 | 35.20 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 28.70 | 31.90 | 30.30 | % | 0.22 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 23.70 | 26.80 | 25.25 | % | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 18.70 | 21.50 | 20.10 | 20.19 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/9/2026 3:59:55 PM EST |
| 150.00 | 13.80 | 16.70 | 15.25 | 15.42 | +4.88 | +46.30% | 0.10 | 1 | 1 | 0.70 | 0.97 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 9.30 | 11.70 | 10.50 | 10.72 | +4.17 | +63.67% | 0.07 | 1 | 1 | 0.53 | 0.93 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 5.30 | 7.40 | 6.35 | 6.12 | +1.62 | +36.00% | 0.04 | 1 | 5 | 0.45 | 0.80 | 0.04 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 2.05 | 3.40 | 2.73 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.26 | 0.55 | 0.06 | -0.22 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 0.40 | 2.55 | 1.48 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 711 | 0.33 | 0.27 | 0.05 | -0.17 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | +0.40 | +266.67% | 0.00 | 2 | 89 | 0.40 | 0.10 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.40 | 0.03 | 0.01 | -0.03 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.68 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.25 | -50.00% | 0.00 | 3 | 47 | 0.43 | -0.03 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.75 | -1.80 | -70.59% | 0.00 | 1 | 33 | 0.45 | -0.07 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 0.55 | 1.20 | 0.88 | 1.00 | -0.25 | -20.00% | 0.01 | 9 | 172 | 0.32 | -0.20 | 0.04 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 1.30 | 3.00 | 2.15 | 2.50 | -3.90 | -60.94% | 0.01 | 2 | 90 | 0.27 | -0.45 | 0.06 | -0.22 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 5.50 | 7.00 | 6.25 | 6.07 | -6.98 | -53.49% | 0.04 | 5 | 17 | 0.40 | -0.73 | 0.05 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 8.70 | 11.40 | 10.05 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | -0.90 | 0.02 | -0.09 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 13.80 | 16.30 | 15.05 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.70 | -0.97 | 0.01 | -0.03 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 18.10 | 21.50 | 19.80 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 23.60 | 26.50 | 25.05 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 195.00 | 28.50 | 31.50 | 30.00 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 200.00 | 33.10 | 36.40 | 34.75 | 37.28 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 43.60 | 46.40 | 45.00 | 47.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 53.50 | 56.40 | 54.95 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 230.00 | 63.20 | 66.30 | 64.75 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 240.00 | 73.40 | 76.60 | 75.00 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 83.50 | 86.40 | 84.95 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |