Options Chain for BROWN & BROWN INC COM (BRO) - $111.70 as of 5/30/2025 6:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.10 | 60.00 | 50.20 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 51.10 | 55.20 | 48.98 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 46.20 | 50.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 41.20 | 45.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 36.20 | 40.20 | 36.56 | 0.00 | 0.00% | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 31.20 | 35.20 | 33.15 | +1.85 | +5.92% | 10 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 26.30 | 30.30 | 28.15 | +2.05 | +7.86% | 20 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 21.90 | 24.30 | 22.49 | +3.76 | +20.08% | 10 | 37 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 16.70 | 18.90 | 17.18 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 12.00 | 14.00 | 11.00 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.97 | 0.01 | -0.04 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 7.90 | 10.00 | 7.00 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.90 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 4.10 | 4.40 | 4.00 | +0.60 | +17.65% | 2 | 1,192 | 0.19 | 0.74 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 0.90 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 224 | 0.18 | 0.39 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.30 | 0.10 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 0.20 | 0.09 | -0.01 | -10.00% | 1 | 211 | 0.23 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.01 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.35 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.45 | 0.25 | -0.07 | -21.88% | 1 | 45 | 0.37 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 0.40 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 179 | 0.30 | -0.10 | 0.02 | -0.05 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 0.40 | 1.95 | 1.35 | -0.15 | -10.00% | 1 | 219 | 0.23 | -0.26 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 1.80 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 427 | 0.24 | -0.61 | 0.08 | -0.05 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 120.00 | 6.30 | 8.60 | 7.95 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.90 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 125.00 | 11.10 | 14.00 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 4/29/2025 | 5/30/2025 4:00:02 PM EST |
| 130.00 | 15.80 | 19.00 | 17.22 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:02 PM EST |
| 135.00 | 20.80 | 24.00 | 22.13 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:02 PM EST |
| 140.00 | 25.10 | 29.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 30.00 | 34.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 150.00 | 35.00 | 39.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 155.00 | 40.00 | 44.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 160.00 | 45.00 | 49.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 165.00 | 50.00 | 54.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |