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 | 69.60 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 63.15 | 64.60 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 58.20 | 59.70 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 53.25 | 54.75 | 69.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 48.45 | 49.85 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 43.45 | 45.00 | 55.88 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.96 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 38.65 | 40.20 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 130.00 | 34.40 | 35.50 | 35.95 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.92 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 30.00 | 30.75 | 28.05 | -4.21 | -13.05% | 16 | 12 | 0.53 | 0.89 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 25.35 | 26.70 | 24.00 | -2.90 | -10.79% | 56 | 1 | 0.49 | 0.85 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 21.60 | 23.10 | 20.75 | -2.25 | -9.79% | 32 | 21 | 0.49 | 0.80 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 17.75 | 18.95 | 16.35 | -2.65 | -13.95% | 29 | 33 | 0.48 | 0.74 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 14.65 | 14.95 | 13.21 | -2.09 | -13.66% | 65 | 59 | 0.48 | 0.67 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 11.70 | 12.00 | 11.40 | -0.85 | -6.94% | 49 | 61 | 0.48 | 0.59 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 9.20 | 9.45 | 9.10 | -0.96 | -9.55% | 144 | 248 | 0.48 | 0.51 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 7.05 | 7.30 | 7.30 | -0.46 | -5.93% | 421 | 378 | 0.47 | 0.43 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 5.35 | 5.55 | 5.55 | -0.41 | -6.88% | 127 | 329 | 0.47 | 0.35 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 4.00 | 4.20 | 4.10 | -0.29 | -6.61% | 120 | 458 | 0.47 | 0.29 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 2.94 | 3.10 | 3.03 | -0.22 | -6.77% | 61 | 213 | 0.47 | 0.23 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 2.15 | 2.29 | 2.20 | -0.24 | -9.84% | 140 | 263 | 0.47 | 0.18 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 1.59 | 1.69 | 1.40 | -0.44 | -23.92% | 121 | 277 | 0.48 | 0.14 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 1.15 | 1.24 | 1.20 | -0.13 | -9.78% | 68 | 200 | 0.48 | 0.11 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 205.00 | 0.85 | 0.96 | 0.90 | -0.05 | -5.27% | 11 | 105 | 0.48 | 0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.64 | 0.70 | 0.60 | -0.10 | -14.29% | 16 | 102 | 0.49 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 0.45 | 0.54 | 0.46 | -0.04 | -8.00% | 1 | 88 | 0.50 | 0.05 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 0.34 | 0.43 | 0.32 | -0.05 | -13.52% | 12 | 108 | 0.50 | 0.04 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 225.00 | 0.25 | 0.32 | 0.29 | +0.02 | +7.41% | 1 | 25 | 0.51 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 0.19 | 0.26 | 0.19 | -0.03 | -13.64% | 5 | 104 | 0.52 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 235.00 | 0.14 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 0.10 | 0.17 | 0.13 | -0.02 | -13.34% | 3 | 48 | 0.53 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 245.00 | 0.07 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 0.05 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 255.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 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 | 0.03 | 0.09 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 0.05 | 0.12 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 0.09 | 0.16 | 0.12 | % | 2 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 110.00 | 0.15 | 0.21 | 0.17 | +0.02 | +13.34% | 2 | 2 | 0.61 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.24 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.37 | 0.45 | 0.50 | +0.13 | +35.14% | 10 | 1 | 0.56 | -0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.56 | 0.66 | 0.70 | +0.25 | +55.56% | 21 | 3 | 0.54 | -0.05 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 0.88 | 0.96 | 1.05 | +0.31 | +41.90% | 48 | 62 | 0.53 | -0.08 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 1.33 | 1.43 | 1.67 | +0.59 | +54.63% | 11 | 104 | 0.51 | -0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 1.96 | 2.14 | 2.03 | +0.38 | +23.03% | 81 | 129 | 0.50 | -0.15 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 2.93 | 3.05 | 3.00 | +0.54 | +21.96% | 34 | 185 | 0.49 | -0.20 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 4.15 | 4.40 | 4.87 | +1.29 | +36.04% | 62 | 330 | 0.49 | -0.26 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 5.85 | 6.10 | 6.52 | +1.52 | +30.40% | 17 | 218 | 0.48 | -0.33 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 7.95 | 8.15 | 8.15 | +1.16 | +16.60% | 34 | 539 | 0.48 | -0.41 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 10.40 | 10.70 | 11.81 | +2.46 | +26.31% | 28 | 434 | 0.47 | -0.49 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 13.30 | 13.55 | 14.82 | +2.87 | +24.02% | 64 | 344 | 0.47 | -0.57 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 16.55 | 16.85 | 17.29 | +1.74 | +11.19% | 66 | 125 | 0.47 | -0.65 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 18.80 | 21.50 | 20.92 | +2.37 | +12.78% | 43 | 43 | 0.47 | -0.71 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 23.50 | 25.45 | 25.87 | +2.77 | +12.00% | 41 | 26 | 0.47 | -0.77 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 27.20 | 29.25 | 27.57 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.82 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 32.55 | 34.35 | 30.93 | % | 1 | 0 | 0.47 | -0.86 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 200.00 | 36.75 | 38.30 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.06 | 11/20/2024 3:59:46 PM EST | |||
| 205.00 | 41.25 | 42.70 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 210.00 | 46.05 | 47.45 | 35.70 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.93 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 50.95 | 52.45 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 220.00 | 55.85 | 57.35 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 225.00 | 60.85 | 62.35 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 65.85 | 67.35 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 235.00 | 70.85 | 72.35 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 240.00 | 75.85 | 77.35 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 245.00 | 80.85 | 82.35 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 250.00 | 85.90 | 87.35 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 255.00 | 90.85 | 92.35 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST |