Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $236.94 as of 3/25/2025 8:52:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 85.40 | 89.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 155.00 | 80.50 | 84.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 160.00 | 75.50 | 79.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 165.00 | 70.50 | 74.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 170.00 | 65.50 | 69.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 175.00 | 60.50 | 64.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 180.00 | 55.60 | 59.60 | 53.51 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/25/2025 4:00:04 PM EST |
| 185.00 | 50.60 | 54.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 190.00 | 45.60 | 49.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 195.00 | 40.70 | 44.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 200.00 | 35.80 | 40.00 | 44.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 3/4/2025 | 3/25/2025 4:00:04 PM EST |
| 210.00 | 26.70 | 29.10 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.03 | 3/25/2025 4:00:04 PM EST | |||
| 220.00 | 16.80 | 19.50 | 25.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.90 | 0.01 | -0.07 | 3/5/2025 | 3/25/2025 4:00:04 PM EST |
| 230.00 | 8.90 | 10.60 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.74 | 0.03 | -0.10 | 3/20/2025 | 3/25/2025 4:00:04 PM EST |
| 240.00 | 2.70 | 3.70 | 2.75 | +0.30 | +12.25% | 2 | 102 | 0.18 | 0.41 | 0.04 | -0.10 | 3/25/2025 | 3/25/2025 4:00:04 PM EST |
| 250.00 | 0.35 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.16 | 0.10 | 0.02 | -0.04 | 3/19/2025 | 3/25/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/25/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/25/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.02 | 0.00 | -0.03 | 3/12/2025 | 3/25/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.45 | % | 0 | 0 | 0.27 | -0.10 | 0.01 | -0.07 | 3/25/2025 4:00:04 PM EST | |||
| 230.00 | 0.60 | 2.90 | 1.65 | -0.67 | -28.88% | 1 | 19 | 0.22 | -0.26 | 0.03 | -0.10 | 3/25/2025 | 3/25/2025 4:00:04 PM EST |
| 240.00 | 5.10 | 6.60 | 8.43 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.59 | 0.04 | -0.10 | 3/21/2025 | 3/25/2025 4:00:04 PM EST |
| 250.00 | 12.40 | 14.30 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.04 | 3/4/2025 | 3/25/2025 4:00:04 PM EST |
| 260.00 | 21.80 | 24.30 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 3/25/2025 4:00:04 PM EST | |||
| 270.00 | 31.10 | 35.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 280.00 | 41.10 | 45.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 290.00 | 51.10 | 55.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 300.00 | 61.10 | 65.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 310.00 | 71.10 | 75.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 320.00 | 81.10 | 85.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 330.00 | 91.10 | 95.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 340.00 | 101.10 | 105.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 350.00 | 111.10 | 115.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST | |||
| 360.00 | 121.10 | 125.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:04 PM EST |