Options Chain for BROWN & BROWN INC COM (BRO) - $81.46 as of 4/26/2024 9:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.00 | 38.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 29.00 | 33.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 24.00 | 28.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 19.10 | 23.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 14.30 | 19.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 9.30 | 13.30 | 11.78 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 4.50 | 9.00 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.85 | 0.03 | -0.04 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 1.80 | 3.60 | 2.48 | +0.23 | +10.23% | 1 | 1,009 | 0.22 | 0.63 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.15 | 0.45 | 0.15 | -0.30 | -66.67% | 24 | 321 | 0.17 | 0.27 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 199 | 0.32 | 0.06 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 27 | 1.21 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 4.80 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.15 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.60 | 4.20 | 0.75 | +0.05 | +7.15% | 1 | 113 | 0.40 | -0.37 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 3.40 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.73 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 6.20 | 9.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.94 | 0.02 | -0.01 | 3/27/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 11.40 | 15.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 16.60 | 20.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 105.00 | 21.40 | 25.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 26.20 | 31.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 31.20 | 36.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 36.20 | 41.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 41.20 | 46.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |