Options Chain for BROWN & BROWN INC COM (BRO) - $102.78 as of 7/25/2025 12:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.10 | 50.90 | 49.00 | % | 0.89 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 60.00 | 42.10 | 46.00 | 44.05 | % | 0.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 65.00 | 37.10 | 40.80 | 38.95 | % | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 70.00 | 32.40 | 35.90 | 34.15 | % | 0.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 75.00 | 27.20 | 30.50 | 28.85 | 28.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 80.00 | 22.80 | 25.40 | 24.10 | 23.97 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 85.00 | 18.40 | 20.70 | 19.55 | 18.47 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 90.00 | 12.60 | 15.40 | 14.00 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 95.00 | 9.00 | 10.20 | 9.60 | % | 0.10 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.03 | 7/25/2025 11:58:51 AM EST | |||
| 100.00 | 4.90 | 5.90 | 5.40 | 5.11 | +0.71 | +16.14% | 0.05 | 1 | 2 | 0.29 | 0.73 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 105.00 | 2.05 | 2.45 | 2.25 | 2.15 | +0.15 | +7.50% | 0.02 | 11 | 1,091 | 0.26 | 0.46 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 110.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.20 | +40.00% | 0.01 | 90 | 223 | 0.25 | 0.20 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 288 | 0.25 | 0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.02 | 0.01 | -0.01 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.09 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 100.00 | 1.15 | 1.40 | 1.28 | 1.34 | -0.02 | -1.48% | 0.01 | 22 | 69 | 0.29 | -0.27 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 105.00 | 2.85 | 3.50 | 3.18 | 3.20 | -0.78 | -19.60% | 0.03 | 3 | 83 | 0.26 | -0.54 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 110.00 | 6.30 | 7.20 | 6.75 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.28 | -0.80 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 115.00 | 9.90 | 13.00 | 11.45 | % | 0.10 | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 120.00 | 14.60 | 18.10 | 16.35 | % | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 125.00 | 20.00 | 22.50 | 21.25 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 130.00 | 24.80 | 28.00 | 26.40 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 135.00 | 29.50 | 33.00 | 31.25 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 140.00 | 34.40 | 38.00 | 36.20 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 145.00 | 39.40 | 43.00 | 41.20 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 150.00 | 44.30 | 48.00 | 46.15 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 155.00 | 49.80 | 53.00 | 51.40 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 160.00 | 54.30 | 58.00 | 56.15 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST |