Options Chain for BROADCOM INC COM (AVGO) - $166.22 as of 11/20/2024 7:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 68.15 | 69.15 | 69.25 | -1.45 | -2.06% | 1 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 63.15 | 64.15 | 76.68 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 58.25 | 59.20 | 74.25 | 0.00 | 0.00% | 0 | 39 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 53.20 | 54.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 47.40 | 49.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 43.35 | 44.30 | 54.98 | 0.00 | 0.00% | 0 | 20 | 0.89 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 38.55 | 39.35 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 130.00 | 33.40 | 34.40 | 36.30 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.98 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 28.50 | 29.50 | 26.65 | -18.09 | -40.44% | 12 | 1 | 0.64 | 0.97 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 24.00 | 24.65 | 23.40 | -2.95 | -11.20% | 57 | 1,695 | 0.51 | 0.94 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 19.35 | 20.70 | 19.25 | -1.95 | -9.20% | 42 | 93 | 0.49 | 0.90 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 14.10 | 15.45 | 13.75 | -3.15 | -18.64% | 81 | 72 | 0.46 | 0.83 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 152.50 | 13.05 | 14.25 | 13.15 | -1.00 | -7.07% | 7 | 60 | 0.45 | 0.79 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 11.15 | 11.40 | 10.90 | -1.20 | -9.92% | 48 | 98 | 0.44 | 0.74 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 157.50 | 9.45 | 9.65 | 9.25 | -1.00 | -9.76% | 110 | 25 | 0.44 | 0.69 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 7.85 | 8.05 | 8.20 | -0.65 | -7.35% | 491 | 191 | 0.43 | 0.62 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 162.50 | 6.45 | 6.65 | 6.70 | -0.79 | -10.55% | 335 | 58 | 0.43 | 0.55 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 5.25 | 5.40 | 5.40 | -0.65 | -10.75% | 219 | 403 | 0.43 | 0.49 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 167.50 | 4.20 | 4.35 | 4.27 | -0.48 | -10.11% | 224 | 87 | 0.43 | 0.42 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 3.30 | 3.45 | 3.36 | -0.59 | -14.94% | 2,199 | 927 | 0.43 | 0.35 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 172.50 | 2.58 | 2.69 | 2.67 | -0.48 | -15.24% | 511 | 114 | 0.43 | 0.30 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 2.00 | 2.07 | 2.06 | -0.28 | -11.97% | 577 | 894 | 0.43 | 0.24 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 177.50 | 1.52 | 1.60 | 1.50 | -0.34 | -18.48% | 62 | 87 | 0.43 | 0.20 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 1.16 | 1.23 | 1.23 | -0.15 | -10.87% | 833 | 2,911 | 0.43 | 0.16 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 182.50 | 0.87 | 0.94 | 0.93 | -0.08 | -7.93% | 117 | 426 | 0.44 | 0.13 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 0.66 | 0.70 | 0.71 | -0.09 | -11.25% | 516 | 3,741 | 0.44 | 0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 187.50 | 0.51 | 0.55 | 0.45 | -0.13 | -22.42% | 83 | 49 | 0.44 | 0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 0.39 | 0.42 | 0.38 | -0.08 | -17.40% | 104 | 1,310 | 0.45 | 0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 0.23 | 0.26 | 0.19 | -0.08 | -29.63% | 64 | 702 | 0.46 | 0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 0.14 | 0.15 | 0.15 | -0.03 | -16.67% | 548 | 1,421 | 0.47 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 205.00 | 0.08 | 0.11 | 0.08 | -0.03 | -27.28% | 5 | 283 | 0.49 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 1 | 394 | 0.51 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 0.01 | 0.07 | 0.03 | -0.02 | -40.00% | 1 | 163 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 0.01 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 158 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 225.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 87 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 235.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 590 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 245.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 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 | 0.02 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.03 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 261 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.06 | 0.09 | 0.10 | +0.03 | +42.86% | 4 | 135 | 0.58 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 0.11 | 0.13 | 0.17 | +0.07 | +70.00% | 8 | 20 | 0.54 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 0.22 | 0.25 | 0.24 | +0.08 | +50.00% | 20 | 156 | 0.52 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 0.40 | 0.62 | 0.40 | +0.12 | +42.86% | 21 | 159 | 0.49 | -0.06 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 0.73 | 0.79 | 0.75 | +0.25 | +50.00% | 282 | 415 | 0.47 | -0.10 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 1.36 | 1.43 | 1.40 | +0.42 | +42.86% | 391 | 523 | 0.45 | -0.17 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 152.50 | 1.83 | 1.90 | 1.90 | +0.54 | +39.71% | 71 | 27 | 0.44 | -0.21 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 2.43 | 2.70 | 2.54 | +0.69 | +37.30% | 116 | 660 | 0.44 | -0.26 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 157.50 | 3.15 | 3.30 | 3.20 | +0.84 | +35.60% | 84 | 19 | 0.43 | -0.31 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 3.55 | 4.25 | 4.15 | +0.90 | +27.70% | 475 | 949 | 0.43 | -0.38 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 162.50 | 5.15 | 5.35 | 5.34 | +1.23 | +29.93% | 809 | 66 | 0.43 | -0.45 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 6.40 | 6.60 | 6.32 | +1.13 | +21.78% | 197 | 589 | 0.43 | -0.51 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 167.50 | 7.85 | 8.05 | 8.41 | +1.92 | +29.59% | 34 | 31 | 0.43 | -0.58 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 9.45 | 9.65 | 10.47 | +2.32 | +28.47% | 77 | 918 | 0.42 | -0.65 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 172.50 | 11.20 | 11.45 | 12.90 | +2.85 | +28.36% | 13 | 14 | 0.42 | -0.70 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 12.70 | 14.30 | 13.15 | +1.88 | +16.69% | 63 | 631 | 0.42 | -0.76 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 177.50 | 14.80 | 16.50 | 17.03 | +3.47 | +25.59% | 11 | 25 | 0.43 | -0.80 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 16.95 | 17.90 | 18.75 | +2.92 | +18.45% | 41 | 189 | 0.43 | -0.84 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 182.50 | 19.15 | 20.25 | 18.45 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.87 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 21.45 | 22.55 | 22.60 | +2.37 | +11.72% | 51 | 343 | 0.44 | -0.90 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 187.50 | 23.80 | 24.70 | 26.33 | +3.08 | +13.25% | 1 | 20 | 0.46 | -0.92 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 26.30 | 27.25 | 23.83 | 0.00 | 0.00% | 0 | 51 | 0.56 | -0.93 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 31.15 | 32.15 | 30.30 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.96 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 36.10 | 37.10 | 35.42 | 0.00 | 0.00% | 0 | 40 | 0.66 | -0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 205.00 | 41.10 | 42.10 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 46.10 | 47.05 | 44.32 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 51.10 | 52.10 | 43.57 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 56.10 | 57.10 | 55.63 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 225.00 | 61.10 | 62.10 | 60.82 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 66.10 | 67.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 235.00 | 71.10 | 72.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 240.00 | 76.10 | 77.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 245.00 | 81.10 | 82.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 250.00 | 86.10 | 87.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 255.00 | 91.10 | 92.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |