Options Chain for BROADCOM INC COM (AVGO) - $181.53 as of 10/17/2024 8:13:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 96.25 | 97.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 90.00 | 91.25 | 92.45 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 95.00 | 86.15 | 87.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 100.00 | 81.30 | 82.45 | 83.00 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 105.00 | 76.30 | 77.50 | 71.15 | 0.00 | 0.00% | 0 | 11 | 1.54 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 110.00 | 71.30 | 72.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 115.00 | 66.35 | 67.50 | 56.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 4:00:01 PM EST |
| 120.00 | 61.35 | 62.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 125.00 | 56.40 | 57.55 | 46.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 4:00:01 PM EST |
| 130.00 | 51.40 | 52.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 135.00 | 46.45 | 47.50 | 42.33 | 0.00 | 0.00% | 0 | 23 | 0.91 | 1.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 140.00 | 41.45 | 42.60 | 37.97 | 0.00 | 0.00% | 0 | 34 | 0.84 | 0.99 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 145.00 | 36.35 | 37.70 | 29.65 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.99 | 0.00 | -0.04 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
| 150.00 | 31.60 | 32.70 | 35.06 | +7.96 | +29.38% | 12 | 89 | 0.70 | 0.97 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 155.00 | 26.75 | 27.90 | 28.50 | +5.23 | +22.48% | 8 | 116 | 0.63 | 0.95 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 157.50 | 24.45 | 25.45 | 26.10 | +7.37 | +39.35% | 3 | 2 | 0.47 | 0.94 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 160.00 | 22.05 | 22.70 | 24.31 | +5.66 | +30.35% | 16 | 156 | 0.45 | 0.92 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 162.50 | 19.95 | 20.40 | 17.07 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.90 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 165.00 | 17.85 | 18.10 | 20.10 | +6.25 | +45.13% | 74 | 455 | 0.43 | 0.87 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 167.50 | 15.70 | 15.95 | 15.80 | +3.18 | +25.20% | 3 | 51 | 0.42 | 0.84 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 170.00 | 13.70 | 13.85 | 15.52 | +4.92 | +46.42% | 43 | 780 | 0.42 | 0.80 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 172.50 | 11.75 | 11.90 | 13.75 | +5.25 | +61.77% | 537 | 1,020 | 0.42 | 0.75 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 175.00 | 10.00 | 10.15 | 10.89 | +3.89 | +55.58% | 399 | 1,569 | 0.41 | 0.70 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 177.50 | 8.35 | 8.50 | 8.65 | +2.95 | +51.76% | 246 | 282 | 0.41 | 0.63 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 180.00 | 6.90 | 7.05 | 7.05 | +2.40 | +51.62% | 913 | 1,767 | 0.41 | 0.57 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 182.50 | 5.60 | 5.75 | 5.85 | +2.14 | +57.69% | 651 | 102 | 0.40 | 0.50 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 185.00 | 4.40 | 5.60 | 4.60 | +1.71 | +59.17% | 1,617 | 2,129 | 0.40 | 0.44 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 187.50 | 3.55 | 3.70 | 3.71 | +1.56 | +72.56% | 999 | 184 | 0.40 | 0.37 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 190.00 | 2.77 | 2.84 | 2.82 | +1.16 | +69.88% | 1,068 | 1,471 | 0.40 | 0.31 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 192.50 | 2.13 | 2.38 | 2.60 | +1.32 | +103.13% | 430 | 77 | 0.40 | 0.25 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 195.00 | 1.55 | 1.67 | 1.71 | +0.77 | +81.92% | 1,085 | 696 | 0.40 | 0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 197.50 | 1.21 | 1.26 | 1.30 | +0.57 | +78.09% | 220 | 133 | 0.40 | 0.17 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 200.00 | 0.92 | 0.95 | 0.95 | +0.43 | +82.70% | 695 | 1,236 | 0.40 | 0.13 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 202.50 | 0.69 | 0.72 | 0.80 | +0.44 | +122.23% | 117 | 12 | 0.40 | 0.10 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 205.00 | 0.51 | 0.54 | 0.55 | +0.26 | +89.66% | 220 | 244 | 0.41 | 0.08 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 210.00 | 0.29 | 0.31 | 0.42 | +0.26 | +162.50% | 525 | 507 | 0.42 | 0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 215.00 | 0.05 | 0.19 | 0.27 | +0.17 | +170.00% | 41 | 57 | 0.43 | 0.03 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 220.00 | 0.10 | 0.12 | 0.14 | +0.08 | +133.34% | 401 | 340 | 0.44 | 0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 225.00 | 0.06 | 0.08 | 0.09 | +0.06 | +200.00% | 3 | 124 | 0.46 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.06 | 0.05 | +0.02 | +66.67% | 152 | 136 | 0.48 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 235.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 3 | 51 | 0.48 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.24 | 0.03 | -0.03 | -50.00% | 39 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 245.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 21 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.02 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.99 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 76 | 0.91 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.84 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.77 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 48 | 0.71 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 21 | 170 | 0.68 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.14 | 0.03 | -0.01 | -25.00% | 30 | 136 | 0.66 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 401 | 763 | 0.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 140.00 | 0.06 | 0.07 | 0.07 | -0.07 | -50.00% | 50 | 444 | 0.57 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 145.00 | 0.11 | 0.13 | 0.11 | -0.09 | -45.00% | 73 | 1,080 | 0.54 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 150.00 | 0.18 | 0.42 | 0.15 | -0.17 | -53.13% | 89 | 652 | 0.50 | -0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 155.00 | 0.31 | 0.34 | 0.31 | -0.30 | -49.18% | 24 | 1,030 | 0.48 | -0.05 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 157.50 | 0.41 | 0.45 | 0.41 | -0.39 | -48.75% | 3 | 52 | 0.47 | -0.06 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 160.00 | 0.56 | 0.60 | 0.57 | -0.51 | -47.23% | 139 | 1,154 | 0.45 | -0.08 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 162.50 | 0.69 | 0.80 | 0.66 | -0.78 | -54.17% | 77 | 224 | 0.44 | -0.10 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 165.00 | 1.01 | 1.07 | 1.02 | -0.88 | -46.32% | 157 | 946 | 0.44 | -0.13 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 167.50 | 1.36 | 1.42 | 1.40 | -1.05 | -42.86% | 36 | 187 | 0.43 | -0.16 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 170.00 | 1.81 | 1.87 | 1.84 | -1.26 | -40.65% | 320 | 1,329 | 0.43 | -0.20 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 172.50 | 2.39 | 2.64 | 2.02 | -1.95 | -49.12% | 95 | 84 | 0.42 | -0.25 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 175.00 | 3.10 | 3.20 | 3.10 | -1.90 | -38.00% | 1,096 | 798 | 0.42 | -0.30 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 177.50 | 3.95 | 4.05 | 3.92 | -2.08 | -34.67% | 335 | 312 | 0.41 | -0.37 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 180.00 | 4.00 | 5.10 | 4.95 | -2.15 | -30.29% | 1,063 | 695 | 0.41 | -0.43 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 182.50 | 5.65 | 6.35 | 6.24 | -2.27 | -26.68% | 358 | 40 | 0.40 | -0.50 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 185.00 | 7.55 | 7.75 | 7.61 | -2.59 | -25.40% | 401 | 459 | 0.40 | -0.56 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 187.50 | 9.10 | 10.20 | 9.20 | -2.10 | -18.59% | 16 | 13 | 0.40 | -0.63 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 190.00 | 10.80 | 11.00 | 10.75 | -2.45 | -18.57% | 51 | 67 | 0.40 | -0.69 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 192.50 | 12.65 | 12.85 | 11.35 | -6.65 | -36.95% | 17 | 4 | 0.40 | -0.75 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 195.00 | 14.65 | 14.85 | 12.45 | -3.75 | -23.15% | 2 | 20 | 0.40 | -0.79 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 197.50 | 16.70 | 17.10 | 15.10 | -5.85 | -27.93% | 1 | 2 | 0.41 | -0.83 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 200.00 | 18.90 | 19.35 | 16.75 | -2.35 | -12.31% | 22 | 29 | 0.41 | -0.87 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 202.50 | 21.10 | 21.55 | 19.45 | -0.75 | -3.72% | 1 | 1 | 0.40 | -0.90 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 205.00 | 23.05 | 24.20 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.08 | 10/17/2024 4:00:01 PM EST | |||
| 210.00 | 27.90 | 29.10 | 34.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.95 | 0.01 | -0.06 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 215.00 | 32.75 | 34.10 | 29.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 220.00 | 37.75 | 39.10 | 44.71 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 4:00:01 PM EST |
| 225.00 | 42.85 | 44.15 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 230.00 | 47.75 | 49.05 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 235.00 | 52.85 | 54.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 240.00 | 57.75 | 59.15 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 245.00 | 62.75 | 63.95 | 62.23 | -0.56 | -0.90% | 1 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 250.00 | 67.75 | 69.00 | 67.25 | +2.30 | +3.55% | 1 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 255.00 | 72.75 | 74.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |