Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $248.80 as of 8/1/2025 8:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 92.80 | 96.80 | 94.80 | % | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 155.00 | 87.70 | 92.00 | 89.85 | % | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 82.90 | 86.90 | 84.90 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 77.90 | 82.10 | 80.00 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 72.90 | 76.90 | 74.90 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 67.90 | 72.00 | 69.95 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 180.00 | 62.70 | 67.10 | 64.90 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 185.00 | 58.10 | 61.70 | 59.90 | 66.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 190.00 | 53.00 | 56.70 | 54.85 | % | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 195.00 | 48.20 | 51.70 | 49.95 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 200.00 | 43.20 | 47.00 | 45.10 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 210.00 | 33.50 | 36.80 | 35.15 | % | 0.17 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 220.00 | 23.90 | 26.90 | 25.40 | % | 0.12 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.09 | 8/1/2025 4:00:03 PM EST | |||
| 230.00 | 15.00 | 17.80 | 16.40 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | 0.84 | 0.02 | -0.17 | 7/7/2025 | 8/1/2025 4:00:03 PM EST |
| 240.00 | 8.20 | 9.50 | 8.85 | 10.94 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.31 | 0.64 | 0.02 | -0.23 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 250.00 | 2.90 | 4.00 | 3.45 | 3.53 | -1.70 | -32.51% | 0.01 | 1 | 64 | 0.29 | 0.37 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 260.00 | 0.10 | 1.15 | 0.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.24 | 0.13 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.03 | 0.01 | -0.03 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.05 | 7/23/2025 | 8/1/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.05 | 0.01 | -0.09 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 230.00 | 0.95 | 2.10 | 1.53 | 1.30 | 0.00 | 0.00% | 0.01 | 1 | 24 | 0.34 | -0.16 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 240.00 | 3.40 | 4.60 | 4.00 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.33 | -0.36 | 0.02 | -0.23 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 250.00 | 7.60 | 9.60 | 8.60 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.63 | 0.03 | -0.20 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 260.00 | 14.90 | 17.60 | 16.25 | 15.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.10 | 7/1/2025 | 8/1/2025 4:00:03 PM EST |
| 270.00 | 23.30 | 27.50 | 25.40 | % | 0.09 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 280.00 | 33.50 | 37.50 | 35.50 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 290.00 | 43.50 | 47.50 | 45.50 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 300.00 | 53.50 | 57.50 | 55.50 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 310.00 | 63.50 | 67.50 | 65.50 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 320.00 | 73.50 | 77.50 | 75.50 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 330.00 | 83.50 | 87.50 | 85.50 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 340.00 | 93.50 | 97.50 | 95.50 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 350.00 | 103.50 | 107.70 | 105.60 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |