Options Chain for BROADCOM INC COM (AVGO) - $378.89 as of 12/4/2025 7:03:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 79.70 | 82.80 | 81.25 | % | 0.27 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.16 | 12/4/2025 3:59:55 PM EST | |||
| 310.00 | 75.05 | 78.45 | 76.75 | % | 0.25 | 0 | 0 | 0.51 | 0.88 | 0.00 | -0.17 | 12/4/2025 3:59:55 PM EST | |||
| 315.00 | 71.10 | 74.90 | 73.00 | % | 0.23 | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.18 | 12/4/2025 3:59:55 PM EST | |||
| 320.00 | 66.90 | 70.05 | 68.48 | 68.00 | % | 0.21 | 2 | 0 | 0.51 | 0.85 | 0.00 | -0.19 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 325.00 | 62.60 | 65.95 | 64.28 | % | 0.20 | 0 | 0 | 0.50 | 0.83 | 0.00 | -0.20 | 12/4/2025 3:59:55 PM EST | |||
| 330.00 | 58.85 | 62.60 | 60.73 | % | 0.18 | 0 | 0 | 0.50 | 0.81 | 0.00 | -0.22 | 12/4/2025 3:59:55 PM EST | |||
| 335.00 | 54.65 | 58.75 | 56.70 | 56.32 | % | 0.17 | 1 | 0 | 0.49 | 0.79 | 0.00 | -0.23 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 340.00 | 50.95 | 54.40 | 52.68 | 52.60 | % | 0.15 | 3 | 0 | 0.49 | 0.77 | 0.00 | -0.24 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 345.00 | 47.35 | 50.65 | 49.00 | % | 0.14 | 0 | 0 | 0.49 | 0.75 | 0.00 | -0.25 | 12/4/2025 3:59:55 PM EST | |||
| 350.00 | 43.80 | 47.65 | 45.73 | 45.00 | % | 0.13 | 1 | 0 | 0.49 | 0.72 | 0.00 | -0.25 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 355.00 | 41.75 | 43.60 | 42.68 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.26 | 12/4/2025 3:59:55 PM EST | |||
| 360.00 | 38.55 | 40.40 | 39.48 | 41.15 | % | 0.11 | 5 | 0 | 0.49 | 0.67 | 0.01 | -0.27 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 365.00 | 35.45 | 37.35 | 36.40 | 36.05 | % | 0.10 | 2 | 0 | 0.48 | 0.64 | 0.01 | -0.27 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 370.00 | 32.45 | 34.50 | 33.48 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.01 | -0.28 | 12/4/2025 3:59:55 PM EST | |||
| 375.00 | 29.75 | 31.75 | 30.75 | 32.00 | % | 0.08 | 20 | 0 | 0.48 | 0.58 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 380.00 | 27.20 | 29.15 | 28.18 | 29.30 | % | 0.07 | 12 | 0 | 0.48 | 0.55 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 385.00 | 24.70 | 26.70 | 25.70 | 25.70 | % | 0.07 | 4 | 0 | 0.47 | 0.52 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 390.00 | 22.50 | 24.45 | 23.48 | 23.71 | % | 0.06 | 5 | 0 | 0.47 | 0.49 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 395.00 | 20.30 | 22.30 | 21.30 | 21.85 | % | 0.05 | 2 | 0 | 0.47 | 0.46 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 400.00 | 18.40 | 20.30 | 19.35 | 19.08 | % | 0.05 | 23 | 0 | 0.47 | 0.43 | 0.01 | -0.27 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 405.00 | 16.60 | 18.50 | 17.55 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.01 | -0.27 | 12/4/2025 3:59:55 PM EST | |||
| 410.00 | 14.95 | 16.80 | 15.88 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.01 | -0.26 | 12/4/2025 3:59:55 PM EST | |||
| 415.00 | 13.40 | 15.25 | 14.33 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.01 | -0.26 | 12/4/2025 3:59:55 PM EST | |||
| 420.00 | 12.00 | 13.80 | 12.90 | 13.51 | % | 0.03 | 2 | 0 | 0.47 | 0.32 | 0.01 | -0.25 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 425.00 | 10.75 | 12.50 | 11.63 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.01 | -0.24 | 12/4/2025 3:59:55 PM EST | |||
| 430.00 | 9.60 | 11.30 | 10.45 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.01 | -0.23 | 12/4/2025 3:59:55 PM EST | |||
| 435.00 | 8.55 | 10.20 | 9.38 | 10.10 | % | 0.02 | 2 | 0 | 0.47 | 0.25 | 0.00 | -0.22 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 440.00 | 7.60 | 9.20 | 8.40 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.00 | -0.21 | 12/4/2025 3:59:55 PM EST | |||
| 445.00 | 6.75 | 8.30 | 7.53 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.00 | -0.20 | 12/4/2025 3:59:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 3.25 | 4.50 | 3.88 | 3.86 | % | 0.01 | 2 | 0 | 0.52 | -0.10 | 0.00 | -0.16 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 310.00 | 3.85 | 5.15 | 4.50 | 4.51 | % | 0.01 | 2 | 0 | 0.52 | -0.12 | 0.00 | -0.17 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 315.00 | 4.55 | 5.85 | 5.20 | % | 0.02 | 0 | 0 | 0.52 | -0.13 | 0.00 | -0.18 | 12/4/2025 3:59:55 PM EST | |||
| 320.00 | 5.30 | 6.70 | 6.00 | 5.89 | % | 0.02 | 2 | 0 | 0.51 | -0.15 | 0.00 | -0.19 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 325.00 | 6.15 | 7.60 | 6.88 | 6.78 | % | 0.02 | 1 | 0 | 0.51 | -0.17 | 0.00 | -0.20 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 330.00 | 7.10 | 8.65 | 7.88 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.00 | -0.22 | 12/4/2025 3:59:55 PM EST | |||
| 335.00 | 8.20 | 9.80 | 9.00 | 9.01 | % | 0.03 | 10 | 0 | 0.50 | -0.21 | 0.00 | -0.23 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 340.00 | 9.40 | 11.05 | 10.23 | 10.15 | % | 0.03 | 7 | 0 | 0.49 | -0.23 | 0.00 | -0.24 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 345.00 | 10.75 | 12.45 | 11.60 | 11.90 | % | 0.03 | 4 | 0 | 0.49 | -0.25 | 0.00 | -0.25 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 350.00 | 12.25 | 13.95 | 13.10 | 13.35 | % | 0.04 | 3 | 0 | 0.49 | -0.28 | 0.00 | -0.25 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 355.00 | 13.85 | 15.65 | 14.75 | 14.80 | % | 0.04 | 2 | 0 | 0.49 | -0.31 | 0.01 | -0.26 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 360.00 | 15.60 | 17.45 | 16.53 | 16.64 | % | 0.05 | 3 | 0 | 0.48 | -0.33 | 0.01 | -0.27 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 365.00 | 17.50 | 19.40 | 18.45 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.01 | -0.27 | 12/4/2025 3:59:55 PM EST | |||
| 370.00 | 19.60 | 21.50 | 20.55 | 20.30 | % | 0.06 | 41 | 0 | 0.48 | -0.39 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 375.00 | 21.85 | 23.80 | 22.83 | 23.18 | % | 0.06 | 40 | 0 | 0.48 | -0.42 | 0.01 | -0.28 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 380.00 | 24.25 | 26.20 | 25.23 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.01 | -0.28 | 12/4/2025 3:59:55 PM EST | |||
| 385.00 | 26.80 | 28.80 | 27.80 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.01 | -0.28 | 12/4/2025 3:59:55 PM EST | |||
| 390.00 | 29.50 | 31.50 | 30.50 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.01 | -0.28 | 12/4/2025 3:59:55 PM EST | |||
| 395.00 | 32.40 | 34.40 | 33.40 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.01 | -0.28 | 12/4/2025 3:59:55 PM EST | |||
| 400.00 | 35.40 | 37.45 | 36.43 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.01 | -0.27 | 12/4/2025 3:59:55 PM EST | |||
| 405.00 | 38.60 | 40.60 | 39.60 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.01 | -0.27 | 12/4/2025 3:59:55 PM EST | |||
| 410.00 | 41.95 | 43.95 | 42.95 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.26 | 12/4/2025 3:59:55 PM EST | |||
| 415.00 | 45.40 | 47.40 | 46.40 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.26 | 12/4/2025 3:59:55 PM EST | |||
| 420.00 | 49.05 | 51.00 | 50.03 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.25 | 12/4/2025 3:59:55 PM EST | |||
| 425.00 | 52.80 | 54.85 | 53.83 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.24 | 12/4/2025 3:59:55 PM EST | |||
| 430.00 | 55.65 | 59.50 | 57.58 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.23 | 12/4/2025 3:59:55 PM EST | |||
| 435.00 | 60.10 | 63.65 | 61.88 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.00 | -0.22 | 12/4/2025 3:59:55 PM EST | |||
| 440.00 | 64.20 | 67.60 | 65.90 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.00 | -0.21 | 12/4/2025 3:59:55 PM EST | |||
| 445.00 | 67.65 | 71.75 | 69.70 | % | 0.16 | 0 | 0 | 0.46 | -0.79 | 0.00 | -0.20 | 12/4/2025 3:59:55 PM EST |