Options Chain for BROADRIDGE FINL SOLUTIONS INC COM (BR) - $166.00 as of 8/7/2026 7:47:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.70 | 83.70 | 81.70 | % | 0.96 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 74.70 | 78.70 | 76.70 | 69.90 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 69.70 | 73.80 | 71.75 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 64.70 | 68.70 | 66.70 | 46.45 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 59.80 | 63.80 | 61.80 | % | 0.59 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 54.90 | 58.80 | 56.85 | 35.81 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 49.90 | 53.90 | 51.90 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 45.30 | 48.60 | 46.95 | 41.20 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.83 | 0.98 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 40.30 | 43.80 | 42.05 | 29.02 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.77 | 0.98 | 0.00 | -0.01 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 35.40 | 38.80 | 37.10 | 15.05 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.69 | 0.92 | 0.00 | -0.05 | 6/18/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 30.60 | 33.90 | 32.25 | 35.05 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.62 | 0.92 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 25.80 | 28.90 | 27.35 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.54 | 0.87 | 0.01 | -0.06 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 21.40 | 24.20 | 22.80 | 29.00 | 0.00 | 0.00% | 0.16 | 0 | 113 | 0.49 | 0.84 | 0.01 | -0.06 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 17.20 | 20.00 | 18.60 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.36 | 0.80 | 0.01 | -0.07 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 13.50 | 16.10 | 14.80 | 14.69 | +6.89 | +88.34% | 0.10 | 6 | 98 | 0.36 | 0.74 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 10.80 | 12.60 | 11.70 | 12.00 | +2.00 | +20.00% | 0.07 | 1 | 71 | 0.37 | 0.65 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 7.90 | 9.50 | 8.70 | 7.19 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.36 | 0.55 | 0.02 | -0.09 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 5.60 | 7.10 | 6.35 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 332 | 0.35 | 0.45 | 0.02 | -0.09 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 3.40 | 5.70 | 4.55 | 4.21 | +0.81 | +23.83% | 0.03 | 2 | 58 | 0.35 | 0.36 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 2.45 | 3.40 | 2.93 | 2.75 | +0.23 | +9.13% | 0.02 | 1 | 195 | 0.34 | 0.29 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 1.60 | 2.45 | 2.03 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.34 | 0.25 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 0.75 | 2.00 | 1.38 | 2.16 | -1.76 | -44.90% | 0.01 | 2 | 120 | 0.34 | 0.21 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 1.35 | -0.50 | -27.03% | 0.01 | 2 | 64 | 0.51 | 0.14 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 0.45 | 1.05 | 0.75 | 0.62 | -0.38 | -38.00% | 0.00 | 1 | 678 | 0.37 | 0.12 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 0.10 | 1.95 | 1.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.44 | 0.09 | 0.01 | -0.05 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.96 | -76.19% | 0.00 | 1 | 8 | 0.42 | 0.06 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.03 | 0.00 | -0.02 | 6/2/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 1.65 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 3.90 | 1.95 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.59 | -0.02 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.77 | -0.02 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 0.20 | 0.80 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | -0.08 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 0.40 | 2.90 | 1.65 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.51 | -0.08 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 0.80 | 1.25 | 1.03 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.40 | -0.13 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 1.25 | 2.25 | 1.75 | 2.13 | +0.19 | +9.80% | 0.01 | 2 | 63 | 0.40 | -0.16 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 1.95 | 2.70 | 2.33 | 2.35 | -0.57 | -19.53% | 0.02 | 6 | 441 | 0.37 | -0.20 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 3.00 | 4.10 | 3.55 | 3.22 | -1.44 | -30.91% | 0.02 | 11 | 47 | 0.37 | -0.26 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 4.70 | 5.20 | 4.95 | 5.00 | -0.80 | -13.80% | 0.03 | 4 | 406 | 0.35 | -0.35 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 6.70 | 8.90 | 7.80 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.45 | 0.02 | -0.09 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 8.60 | 10.60 | 9.60 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.34 | -0.55 | 0.02 | -0.09 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 11.90 | 14.50 | 13.20 | 21.03 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.36 | -0.64 | 0.02 | -0.09 | 4/16/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 16.00 | 17.70 | 16.85 | 37.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.36 | -0.71 | 0.02 | -0.09 | 7/1/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 20.10 | 21.90 | 21.00 | 45.20 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.37 | -0.75 | 0.01 | -0.09 | 7/1/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 24.20 | 27.10 | 25.65 | 32.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.08 | 4/8/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 28.20 | 31.50 | 29.85 | 48.58 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.06 | 5/26/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 33.20 | 36.00 | 34.60 | 57.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.06 | 5/13/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 43.00 | 45.80 | 44.40 | 47.99 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.05 | 4/16/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 52.80 | 55.60 | 54.20 | % | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 62.30 | 66.10 | 64.20 | 67.27 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.78 | -0.97 | 0.00 | -0.02 | 4/16/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 72.10 | 75.80 | 73.95 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 250.00 | 82.00 | 86.00 | 84.00 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 260.00 | 92.00 | 96.00 | 94.00 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 270.00 | 101.90 | 105.90 | 103.90 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 280.00 | 111.80 | 115.90 | 113.85 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 290.00 | 121.90 | 125.90 | 123.90 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 300.00 | 131.80 | 135.80 | 133.80 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 310.00 | 141.80 | 145.80 | 143.80 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 320.00 | 151.80 | 155.80 | 153.80 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 330.00 | 161.70 | 165.40 | 163.55 | 158.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |