Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $239.72 as of 5/30/2025 6:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 116.70 | 119.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 111.70 | 114.60 | 114.52 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:02 PM EST |
| 135.00 | 106.70 | 109.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 140.00 | 101.60 | 104.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 96.60 | 99.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 150.00 | 91.70 | 94.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 155.00 | 86.80 | 89.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 160.00 | 81.10 | 84.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 165.00 | 76.70 | 79.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 170.00 | 71.80 | 74.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 175.00 | 66.10 | 69.50 | 69.90 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:02 PM EST |
| 180.00 | 61.70 | 64.60 | 65.16 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:02 PM EST |
| 185.00 | 56.10 | 59.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 190.00 | 51.10 | 54.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 195.00 | 46.20 | 49.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 200.00 | 41.10 | 44.90 | 36.70 | 0.00 | 0.00% | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 210.00 | 31.00 | 35.10 | 31.29 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:02 PM EST |
| 220.00 | 21.40 | 24.10 | 20.60 | 0.00 | 0.00% | 0 | 13 | 0.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 230.00 | 12.20 | 15.00 | 11.50 | 0.00 | 0.00% | 0 | 68 | 0.29 | 0.88 | 0.02 | -0.04 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 240.00 | 4.90 | 6.10 | 4.95 | 0.00 | 0.00% | 0 | 72 | 0.19 | 0.59 | 0.04 | -0.07 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 250.00 | 0.45 | 2.55 | 0.63 | 0.00 | 0.00% | 0 | 490 | 0.18 | 0.19 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.30 | 0.80 | 0.00 | 0.00% | 0 | 79 | 0.35 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.70 | 0.99 | 0.00 | 0.00% | 0 | 59 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.90 | 0.76 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.20 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 230.00 | 0.05 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 17 | 0.22 | -0.12 | 0.02 | -0.04 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 240.00 | 1.80 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.18 | -0.41 | 0.04 | -0.07 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 250.00 | 8.00 | 10.10 | 12.26 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.81 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 260.00 | 17.20 | 19.50 | % | 0 | 0 | 0.28 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 270.00 | 26.00 | 29.70 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 280.00 | 36.00 | 39.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 290.00 | 45.80 | 49.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 300.00 | 56.10 | 59.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 310.00 | 66.10 | 69.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 320.00 | 76.50 | 78.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 330.00 | 86.00 | 89.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |