Options Chain for BROADCOM INC COM (AVGO) - $179.99 as of 10/22/2024 1:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 85.45 | 86.45 | 88.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 100.00 | 80.55 | 81.70 | 85.18 | 0.00 | 0.00% | 0 | 12 | 1.25 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 105.00 | 75.60 | 76.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 110.00 | 69.85 | 71.85 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 115.00 | 65.65 | 66.95 | 65.28 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 120.00 | 60.80 | 61.55 | 60.25 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 125.00 | 55.70 | 56.95 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 130.00 | 50.75 | 51.70 | 56.16 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.04 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 135.00 | 45.90 | 46.95 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 140.00 | 41.20 | 42.20 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 145.00 | 36.90 | 37.45 | 32.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.93 | 0.00 | -0.07 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 150.00 | 32.25 | 32.90 | 32.95 | +1.15 | +3.62% | 8 | 4 | 0.49 | 0.90 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 155.00 | 27.25 | 28.20 | 28.80 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.86 | 0.01 | -0.10 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 160.00 | 23.70 | 23.95 | 23.56 | -0.29 | -1.22% | 5 | 45 | 0.44 | 0.82 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 165.00 | 19.80 | 20.65 | 18.80 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.76 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 170.00 | 16.20 | 16.40 | 16.16 | 0.00 | 0.00% | 12 | 30 | 0.43 | 0.70 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 175.00 | 13.00 | 13.20 | 12.95 | +0.42 | +3.36% | 10 | 64 | 0.42 | 0.62 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 180.00 | 10.25 | 10.40 | 10.30 | +0.35 | +3.52% | 19 | 277 | 0.41 | 0.54 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 185.00 | 7.90 | 8.05 | 7.80 | -0.03 | -0.39% | 85 | 342 | 0.41 | 0.46 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 190.00 | 5.95 | 6.10 | 5.98 | +0.08 | +1.36% | 32 | 76 | 0.41 | 0.38 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 195.00 | 4.40 | 4.55 | 4.40 | -0.05 | -1.13% | 51 | 193 | 0.41 | 0.30 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 200.00 | 3.20 | 3.30 | 3.06 | -0.09 | -2.86% | 16 | 197 | 0.40 | 0.24 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 205.00 | 2.29 | 2.39 | 2.36 | +0.04 | +1.73% | 13 | 132 | 0.40 | 0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 210.00 | 1.61 | 1.70 | 1.60 | +0.03 | +1.92% | 6 | 125 | 0.40 | 0.14 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 215.00 | 1.13 | 1.20 | 1.05 | -0.05 | -4.55% | 12 | 27 | 0.41 | 0.11 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 220.00 | 0.79 | 0.85 | 0.81 | +0.02 | +2.54% | 1 | 94 | 0.41 | 0.08 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 225.00 | 0.55 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.06 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 230.00 | 0.38 | 0.42 | 0.35 | -0.05 | -12.50% | 2 | 125 | 0.42 | 0.04 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 235.00 | 0.27 | 0.31 | 0.25 | -0.05 | -16.67% | 11 | 1 | 0.42 | 0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 240.00 | 0.19 | 0.22 | 0.19 | -0.05 | -20.84% | 1 | 5 | 0.43 | 0.02 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 245.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.02 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 250.00 | 0.09 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 255.00 | 0.06 | 0.10 | 0.07 | -0.04 | -36.37% | 2 | 9 | 0.44 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 100.00 | 0.01 | 0.06 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 105.00 | 0.03 | 0.07 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 110.00 | 0.05 | 0.07 | 0.08 | +0.01 | +14.29% | 2 | 1 | 0.64 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 115.00 | 0.08 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 120.00 | 0.13 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.01 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 125.00 | 0.19 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.01 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 130.00 | 0.28 | 0.31 | 0.31 | -0.02 | -6.07% | 10 | 20 | 0.54 | -0.02 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 135.00 | 0.41 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 78 | 0.52 | -0.04 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 140.00 | 0.59 | 0.63 | 0.65 | 0.00 | 0.00% | 5 | 95 | 0.50 | -0.05 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 145.00 | 0.85 | 0.90 | 0.93 | -0.02 | -2.11% | 19 | 164 | 0.48 | -0.07 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 150.00 | 1.21 | 1.27 | 1.28 | -0.08 | -5.89% | 96 | 2,906 | 0.47 | -0.10 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 155.00 | 1.75 | 1.82 | 1.82 | -0.07 | -3.71% | 20 | 174 | 0.45 | -0.14 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 160.00 | 2.50 | 2.58 | 2.72 | +0.14 | +5.43% | 50 | 257 | 0.44 | -0.18 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 165.00 | 3.55 | 3.65 | 3.65 | -0.30 | -7.60% | 32 | 644 | 0.43 | -0.24 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 170.00 | 4.95 | 5.05 | 4.98 | -0.47 | -8.63% | 60 | 240 | 0.42 | -0.30 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 175.00 | 6.70 | 6.90 | 7.14 | +0.12 | +1.71% | 8 | 63 | 0.42 | -0.38 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 180.00 | 8.95 | 9.10 | 9.10 | -0.16 | -1.73% | 46 | 69 | 0.41 | -0.46 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 185.00 | 11.60 | 11.75 | 12.28 | +0.28 | +2.34% | 39 | 120 | 0.41 | -0.54 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 190.00 | 14.65 | 14.80 | 15.40 | -0.35 | -2.23% | 1 | 16 | 0.41 | -0.62 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 195.00 | 18.10 | 18.30 | 19.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.70 | 0.01 | -0.12 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 200.00 | 21.90 | 22.70 | 24.64 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.76 | 0.01 | -0.10 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 205.00 | 26.00 | 26.45 | % | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.09 | 10/22/2024 12:58:59 PM EST | |||
| 210.00 | 30.05 | 31.25 | % | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.07 | 10/22/2024 12:58:59 PM EST | |||
| 215.00 | 34.85 | 35.45 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 220.00 | 39.40 | 40.40 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 225.00 | 44.25 | 46.10 | % | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 10/22/2024 12:58:59 PM EST | |||
| 230.00 | 48.50 | 50.65 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 235.00 | 54.15 | 55.25 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 240.00 | 59.15 | 60.60 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 245.00 | 63.75 | 66.05 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 250.00 | 69.00 | 70.15 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 255.00 | 74.20 | 75.65 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST |