Options Chain for BROWN & BROWN INC COM (BRO) - $122.93 as of 3/31/2025 3:21:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.80 | 66.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 65.00 | 57.70 | 61.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 70.00 | 52.80 | 56.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 75.00 | 47.60 | 51.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 80.00 | 42.80 | 46.80 | 39.60 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 38.30 | 41.60 | 33.55 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 32.90 | 36.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 95.00 | 27.80 | 31.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 100.00 | 22.80 | 26.70 | 22.57 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 18.10 | 21.00 | 17.77 | 0.00 | 0.00% | 0 | 9 | 0.61 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 13.60 | 15.70 | 12.40 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.97 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 9.30 | 11.00 | 9.10 | +1.00 | +12.35% | 5 | 118 | 0.39 | 0.92 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 5.30 | 6.00 | 5.61 | +0.91 | +19.37% | 43 | 1,262 | 0.25 | 0.78 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 1.50 | 2.30 | 2.25 | +0.75 | +50.00% | 4 | 266 | 0.19 | 0.49 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 0.40 | 0.55 | 0.45 | +0.25 | +125.00% | 34 | 19 | 0.20 | 0.16 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.02 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.16 | -0.15 | -48.39% | 1 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 2 | 311 | 0.37 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 0.25 | 0.35 | 0.28 | -0.22 | -44.00% | 10 | 214 | 0.28 | -0.08 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 0.70 | 0.90 | 0.78 | -0.47 | -37.60% | 18 | 59 | 0.23 | -0.22 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 2.00 | 2.55 | 2.45 | % | 227 | 0 | 0.20 | -0.51 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST | |
| 130.00 | 5.20 | 6.50 | % | 0 | 0 | 0.34 | -0.84 | 0.05 | -0.04 | 3/31/2025 4:00:02 PM EST | |||
| 135.00 | 9.90 | 11.50 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.98 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 14.60 | 17.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 145.00 | 18.90 | 22.30 | 26.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 150.00 | 23.60 | 27.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 155.00 | 28.80 | 32.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 160.00 | 33.50 | 37.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 165.00 | 39.10 | 42.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |