Options Chain for BROWN & BROWN INC COM (BRO) - $109.35 as of 11/20/2024 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 62.50 | 67.00 | 61.10 | 0.00 | 0.00% | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 57.60 | 62.30 | 51.90 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 52.50 | 57.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 47.50 | 52.40 | 31.60 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 42.50 | 47.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 37.50 | 42.40 | 22.60 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 32.50 | 37.40 | 30.45 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 27.50 | 32.40 | 32.74 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 22.50 | 27.40 | 21.20 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 19.60 | 20.80 | 19.90 | -0.65 | -3.17% | 2 | 153 | 0.59 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 14.80 | 16.00 | 15.00 | -0.65 | -4.16% | 2 | 56 | 0.42 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 8.00 | 12.60 | 9.30 | 0.00 | 0.00% | 0 | 117 | 0.44 | 0.91 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 4.30 | 8.40 | 8.85 | 0.00 | 0.00% | 0 | 602 | 0.32 | 0.76 | 0.04 | -0.05 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 1.65 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 1,128 | 0.26 | 0.51 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.45 | 0.65 | 0.65 | -0.20 | -23.53% | 11 | 404 | 0.17 | 0.24 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 4.10 | 1.49 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.09 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.85 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 3.60 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 3.50 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 672 | 0.39 | -0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.05 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 93 | 0.35 | -0.03 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.09 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.95 | 0.80 | -0.60 | -42.86% | 1 | 102 | 0.32 | -0.24 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 4.80 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.49 | 0.06 | -0.05 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 3.30 | 8.00 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.76 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 8.50 | 12.50 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 13.00 | 17.40 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 18.30 | 22.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |