Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $228.19 as of 12/26/2025 7:43:02 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 | 81.90 | 85.00 | 83.45 | % | 0.58 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 150.00 | 76.90 | 79.90 | 78.40 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 155.00 | 71.70 | 75.10 | 73.40 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 160.00 | 66.50 | 70.00 | 68.25 | % | 0.43 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 165.00 | 62.00 | 65.00 | 63.50 | % | 0.38 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 170.00 | 56.90 | 60.00 | 58.45 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 175.00 | 52.00 | 55.10 | 53.55 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 180.00 | 47.00 | 50.10 | 48.55 | % | 0.27 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 185.00 | 42.10 | 45.10 | 43.60 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 190.00 | 37.00 | 40.30 | 38.65 | % | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 195.00 | 31.70 | 35.20 | 33.45 | % | 0.17 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 200.00 | 27.10 | 30.20 | 28.65 | 27.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 210.00 | 17.60 | 20.50 | 19.05 | % | 0.09 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 220.00 | 8.30 | 11.30 | 9.80 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.77 | 0.03 | -0.07 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 230.00 | 1.30 | 4.90 | 3.10 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.19 | 0.40 | 0.04 | -0.09 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.31 | 0.09 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:05 PM EST |
| 200.00 | 0.15 | 0.50 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.04 | 0.01 | -0.02 | 12/8/2025 | 12/26/2025 4:00:05 PM EST |
| 220.00 | 0.50 | 2.20 | 1.35 | 0.05 | -1.31 | -96.33% | 0.01 | 2 | 8 | 0.18 | -0.23 | 0.03 | -0.07 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 230.00 | 2.95 | 6.50 | 4.73 | 4.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.15 | -0.60 | 0.04 | -0.09 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 240.00 | 10.70 | 13.70 | 12.20 | 14.07 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 250.00 | 20.40 | 23.50 | 21.95 | % | 0.09 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 260.00 | 29.80 | 33.80 | 31.80 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 270.00 | 39.80 | 43.90 | 41.85 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 280.00 | 49.80 | 53.90 | 51.85 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 290.00 | 59.80 | 63.80 | 61.80 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 300.00 | 69.80 | 73.80 | 71.80 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 310.00 | 79.80 | 83.80 | 81.80 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 320.00 | 89.80 | 93.80 | 91.80 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 330.00 | 99.80 | 103.80 | 101.80 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 340.00 | 109.80 | 113.80 | 111.80 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |