Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $156.93 as of 10/5/2026 1:20:24 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 | 41.00 | 44.20 | 42.60 | % | 0.37 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 120.00 | 36.20 | 39.10 | 37.65 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 125.00 | 31.30 | 34.00 | 32.65 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 130.00 | 26.30 | 29.00 | 27.65 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 135.00 | 21.00 | 24.40 | 22.70 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/5/2026 12:58:55 PM EST | |||
| 140.00 | 16.70 | 19.40 | 18.05 | % | 0.13 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.04 | 10/5/2026 12:58:55 PM EST | |||
| 145.00 | 12.00 | 14.30 | 13.15 | 20.19 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.93 | 0.01 | -0.07 | 9/18/2026 | 10/5/2026 12:58:55 PM EST |
| 150.00 | 7.20 | 10.00 | 8.60 | % | 0.06 | 0 | 0 | 0.52 | 0.82 | 0.03 | -0.07 | 10/5/2026 12:58:55 PM EST | |||
| 155.00 | 3.90 | 6.10 | 5.00 | % | 0.03 | 0 | 0 | 0.33 | 0.63 | 0.05 | -0.12 | 10/5/2026 12:58:55 PM EST | |||
| 160.00 | 1.40 | 3.40 | 2.40 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.40 | 0.05 | -0.13 | 9/17/2026 | 10/5/2026 12:58:55 PM EST |
| 165.00 | 0.35 | 1.70 | 1.03 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | 0.21 | 0.03 | -0.11 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.41 | 0.10 | 0.02 | -0.07 | 10/2/2026 | 10/5/2026 12:58:55 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.43 | 0.04 | 0.01 | -0.03 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 37 | 55 | 0.41 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:58:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:58:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:58:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 10/5/2026 12:58:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | -0.02 | 0.01 | -0.04 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.07 | 0.01 | -0.07 | 9/25/2026 | 10/5/2026 12:58:55 PM EST |
| 150.00 | 0.50 | 1.70 | 1.10 | 0.83 | -0.47 | -36.16% | 0.01 | 2 | 37 | 0.33 | -0.18 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 155.00 | 1.25 | 3.90 | 2.58 | 2.55 | +0.55 | +27.50% | 0.02 | 1 | 34 | 0.33 | -0.37 | 0.05 | -0.12 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 160.00 | 4.20 | 5.30 | 4.75 | 5.00 | +0.12 | +2.46% | 0.03 | 3 | 187 | 0.31 | -0.60 | 0.05 | -0.13 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 165.00 | 7.40 | 9.40 | 8.40 | 5.83 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.31 | -0.79 | 0.03 | -0.11 | 9/25/2026 | 10/5/2026 12:58:55 PM EST |
| 170.00 | 11.60 | 14.40 | 13.00 | 13.05 | -0.05 | -0.39% | 0.08 | 1 | 18 | 0.61 | -0.90 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 175.00 | 16.20 | 19.20 | 17.70 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | -0.96 | 0.01 | -0.03 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 180.00 | 21.30 | 24.10 | 22.70 | 18.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.78 | -0.98 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 185.00 | 26.20 | 29.00 | 27.60 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 12:58:55 PM EST |
| 190.00 | 30.60 | 34.20 | 32.40 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 195.00 | 35.60 | 38.70 | 37.15 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 200.00 | 40.60 | 43.70 | 42.15 | 37.28 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.12 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:58:55 PM EST |
| 210.00 | 50.60 | 54.10 | 52.35 | 47.31 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:58:55 PM EST |
| 220.00 | 60.90 | 64.00 | 62.45 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 230.00 | 70.90 | 74.00 | 72.45 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 240.00 | 80.80 | 84.00 | 82.40 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 250.00 | 90.60 | 94.00 | 92.30 | % | 0.37 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST |