Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $245.61 as of 9/16/2025 8:29:20 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 | 99.40 | 102.50 | 100.95 | % | 0.70 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 150.00 | 94.70 | 97.50 | 96.10 | % | 0.64 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 155.00 | 89.40 | 92.50 | 90.95 | % | 0.59 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 160.00 | 84.90 | 87.20 | 86.05 | 98.57 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:51 PM EST |
| 165.00 | 80.10 | 82.20 | 81.15 | % | 0.49 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 170.00 | 74.40 | 77.50 | 75.95 | % | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 175.00 | 69.60 | 72.50 | 71.05 | % | 0.41 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 180.00 | 64.50 | 67.50 | 66.00 | % | 0.37 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 185.00 | 59.70 | 62.30 | 61.00 | % | 0.33 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 190.00 | 54.40 | 57.30 | 55.85 | % | 0.29 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 195.00 | 49.50 | 52.50 | 51.00 | % | 0.26 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 200.00 | 44.40 | 47.50 | 45.95 | 46.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:51 PM EST |
| 210.00 | 34.40 | 37.20 | 35.80 | % | 0.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 220.00 | 24.70 | 27.10 | 25.90 | 29.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:51 PM EST |
| 230.00 | 14.40 | 17.30 | 15.85 | 19.54 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 9/16/2025 3:59:51 PM EST |
| 240.00 | 5.30 | 8.20 | 6.75 | 10.61 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.55 | 0.84 | 0.04 | -0.25 | 9/10/2025 | 9/16/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 1.15 | -3.85 | -77.00% | 0.01 | 7 | 107 | 0.54 | 0.20 | 0.06 | -0.25 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.70 | -77.78% | 0.00 | 17 | 58 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.15 | -1.05 | -87.50% | 0.00 | 15 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/16/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/16/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/16/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 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 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/16/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.40 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/16/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/16/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/16/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/16/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/16/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | -0.16 | 0.04 | -0.25 | 9/15/2025 | 9/16/2025 3:59:51 PM EST |
| 250.00 | 3.00 | 6.20 | 4.60 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.41 | -0.80 | 0.06 | -0.25 | 9/12/2025 | 9/16/2025 3:59:51 PM EST |
| 260.00 | 12.50 | 15.80 | 14.15 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:51 PM EST |
| 270.00 | 23.00 | 25.80 | 24.40 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:51 PM EST |
| 280.00 | 32.60 | 35.70 | 34.15 | 19.82 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:51 PM EST |
| 290.00 | 43.00 | 45.40 | 44.20 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 300.00 | 52.60 | 55.80 | 54.20 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 310.00 | 62.60 | 65.70 | 64.15 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 320.00 | 72.60 | 75.70 | 74.15 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 330.00 | 82.60 | 85.80 | 84.20 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 340.00 | 92.60 | 95.40 | 94.00 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST |