Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $143.95 as of 7/5/2026 8:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 47.30 | 50.60 | 48.95 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 100.00 | 42.30 | 45.70 | 44.00 | % | 0.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 105.00 | 37.30 | 40.50 | 38.90 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 32.40 | 35.70 | 34.05 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 27.40 | 30.30 | 28.85 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 120.00 | 22.50 | 25.90 | 24.20 | % | 0.20 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 125.00 | 17.90 | 20.80 | 19.35 | 17.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | 0.96 | 0.01 | -0.03 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 130.00 | 13.70 | 15.60 | 14.65 | 21.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.60 | 0.90 | 0.02 | -0.06 | 5/21/2026 | 7/2/2026 3:59:55 PM EST |
| 135.00 | 9.40 | 11.30 | 10.35 | 9.00 | +1.00 | +12.50% | 0.08 | 1 | 120 | 0.41 | 0.80 | 0.03 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 140.00 | 5.60 | 7.10 | 6.35 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.37 | 0.65 | 0.04 | -0.13 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 145.00 | 2.50 | 4.00 | 3.25 | 2.68 | +1.48 | +123.34% | 0.02 | 2 | 57 | 0.33 | 0.46 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 150.00 | 1.15 | 1.80 | 1.48 | 1.41 | +0.79 | +127.42% | 0.01 | 6 | 107 | 0.32 | 0.27 | 0.03 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 155.00 | 0.25 | 1.30 | 0.78 | 0.75 | +0.05 | +7.15% | 0.01 | 1 | 37 | 0.34 | 0.14 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 160.00 | 0.15 | 0.55 | 0.35 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 64 | 0.35 | 0.07 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.02 | 0.01 | -0.02 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.80 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 0.44 | -0.04 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 1.25 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 94 | 0.38 | -0.10 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 135.00 | 0.65 | 1.90 | 1.28 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.38 | -0.20 | 0.03 | -0.10 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 140.00 | 1.55 | 3.50 | 2.53 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.36 | -0.35 | 0.04 | -0.13 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 145.00 | 3.70 | 5.90 | 4.80 | 11.49 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.35 | -0.54 | 0.04 | -0.13 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 150.00 | 6.40 | 9.70 | 8.05 | 8.10 | -7.46 | -47.95% | 0.05 | 10 | 80 | 0.32 | -0.73 | 0.03 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 155.00 | 10.70 | 13.20 | 11.95 | 11.13 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.49 | -0.86 | 0.02 | -0.07 | 6/10/2026 | 7/2/2026 3:59:55 PM EST |
| 160.00 | 15.00 | 18.00 | 16.50 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.05 | 6/8/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 19.50 | 22.80 | 21.15 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 5/26/2026 | 7/2/2026 3:59:55 PM EST |
| 170.00 | 24.50 | 27.70 | 26.10 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 175.00 | 29.70 | 33.40 | 31.55 | 25.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:55 PM EST |
| 180.00 | 34.70 | 37.70 | 36.20 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 185.00 | 39.90 | 42.70 | 41.30 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 190.00 | 45.00 | 47.70 | 46.35 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 195.00 | 49.80 | 53.40 | 51.60 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 200.00 | 54.40 | 57.70 | 56.05 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 210.00 | 65.10 | 67.70 | 66.40 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |