Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $160.03 as of 4/2/2026 7:33:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 39.10 | 42.20 | 40.65 | % | 0.34 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 125.00 | 34.20 | 37.30 | 35.75 | % | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 130.00 | 29.30 | 32.30 | 30.80 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 135.00 | 24.50 | 27.40 | 25.95 | % | 0.19 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 140.00 | 19.80 | 22.70 | 21.25 | % | 0.15 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 145.00 | 15.20 | 18.10 | 16.65 | % | 0.11 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 150.00 | 11.00 | 13.80 | 12.40 | % | 0.08 | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 155.00 | 7.00 | 9.70 | 8.35 | % | 0.05 | 0 | 0 | 0.39 | 0.69 | 0.03 | -0.14 | 4/2/2026 3:59:56 PM EST | |||
| 160.00 | 4.30 | 6.40 | 5.35 | 4.80 | -0.30 | -5.89% | 0.03 | 54 | 61 | 0.39 | 0.54 | 0.03 | -0.16 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 165.00 | 2.00 | 4.30 | 3.15 | 2.90 | -1.50 | -34.10% | 0.02 | 4 | 57 | 0.38 | 0.38 | 0.03 | -0.16 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 170.00 | 0.70 | 3.00 | 1.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.24 | 0.03 | -0.13 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | 0.14 | 0.02 | -0.10 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 180.00 | 0.10 | 0.40 | 0.25 | 0.43 | +0.18 | +72.00% | 0.00 | 1 | 52 | 0.33 | 0.07 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.04 | 0.01 | -0.03 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 1.45 | 0.75 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.53 | 0.02 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.50 | +0.28 | +127.28% | 0.00 | 2 | 36 | 0.74 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.03 | 0.01 | -0.04 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 1.75 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.08 | 0.01 | -0.05 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 3.00 | 1.55 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | -0.18 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 155.00 | 1.00 | 4.00 | 2.50 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.37 | -0.31 | 0.03 | -0.14 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 160.00 | 3.30 | 5.70 | 4.50 | 4.40 | -1.90 | -30.16% | 0.03 | 6 | 6 | 0.37 | -0.46 | 0.03 | -0.16 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 165.00 | 6.30 | 8.20 | 7.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | -0.62 | 0.03 | -0.16 | 3/20/2026 | 4/2/2026 3:59:56 PM EST |
| 170.00 | 10.10 | 11.30 | 10.70 | 9.39 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.35 | -0.76 | 0.03 | -0.13 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 175.00 | 13.60 | 16.00 | 14.80 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.51 | -0.86 | 0.02 | -0.10 | 3/23/2026 | 4/2/2026 3:59:56 PM EST |
| 180.00 | 18.10 | 20.60 | 19.35 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -0.93 | 0.01 | -0.06 | 3/20/2026 | 4/2/2026 3:59:56 PM EST |
| 185.00 | 22.30 | 26.40 | 24.35 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.96 | 0.01 | -0.03 | 3/10/2026 | 4/2/2026 3:59:56 PM EST |
| 190.00 | 28.00 | 30.90 | 29.45 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 2/26/2026 | 4/2/2026 3:59:56 PM EST |
| 195.00 | 33.00 | 36.20 | 34.60 | % | 0.18 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 200.00 | 38.00 | 40.80 | 39.40 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 210.00 | 48.00 | 51.00 | 49.50 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 220.00 | 58.00 | 61.00 | 59.50 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 230.00 | 68.00 | 70.90 | 69.45 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 240.00 | 78.00 | 81.00 | 79.50 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 250.00 | 88.00 | 90.80 | 89.40 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 260.00 | 98.00 | 100.90 | 99.45 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST |