Options Chain for BROADCOM INC COM (AVGO) - $331.10 as of 2/2/2026 7:15:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 134.40 | 138.45 | 136.43 | 137.98 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 200.00 | 129.45 | 133.15 | 131.30 | 128.73 | 0.00 | 0.00% | 0.66 | 0 | 16 | 1.81 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 205.00 | 124.45 | 128.30 | 126.38 | 117.31 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 210.00 | 119.45 | 123.05 | 121.25 | 106.16 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:58 PM EST |
| 215.00 | 114.45 | 118.05 | 116.25 | 139.21 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 3:59:58 PM EST |
| 220.00 | 109.50 | 113.05 | 111.28 | 109.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:58 PM EST |
| 225.00 | 104.50 | 108.10 | 106.30 | 106.17 | % | 0.47 | 3 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:58 PM EST | |
| 230.00 | 99.50 | 102.85 | 101.18 | 115.19 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.32 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 2/2/2026 3:59:58 PM EST |
| 235.00 | 94.55 | 96.90 | 95.73 | 99.57 | +0.69 | +0.70% | 0.41 | 1 | 4 | 1.03 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 240.00 | 89.60 | 93.15 | 91.38 | 78.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.05 | 1/23/2026 | 2/2/2026 3:59:58 PM EST |
| 245.00 | 84.65 | 88.20 | 86.43 | 100.39 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.18 | 0.99 | 0.00 | -0.07 | 1/15/2026 | 2/2/2026 3:59:58 PM EST |
| 250.00 | 79.70 | 83.25 | 81.48 | 81.10 | 0.00 | 0.00% | 0.33 | 0 | 89 | 1.12 | 0.99 | 0.00 | -0.08 | 1/28/2026 | 2/2/2026 3:59:58 PM EST |
| 255.00 | 74.80 | 77.70 | 76.25 | 97.91 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.98 | 0.99 | 0.00 | -0.10 | 1/16/2026 | 2/2/2026 3:59:58 PM EST |
| 260.00 | 69.85 | 73.15 | 71.50 | % | 0.28 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.12 | 2/2/2026 3:59:58 PM EST | |||
| 262.50 | 67.65 | 70.95 | 69.30 | % | 0.26 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.13 | 2/2/2026 3:59:58 PM EST | |||
| 265.00 | 64.95 | 68.55 | 66.75 | 68.60 | +0.35 | +0.52% | 0.25 | 2 | 18 | 0.94 | 0.97 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 267.50 | 62.50 | 65.85 | 64.18 | % | 0.24 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.16 | 2/2/2026 3:59:58 PM EST | |||
| 270.00 | 60.20 | 63.55 | 61.88 | 61.30 | -2.21 | -3.48% | 0.23 | 18 | 17 | 0.91 | 0.97 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 272.50 | 57.65 | 61.15 | 59.40 | % | 0.22 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.19 | 2/2/2026 3:59:58 PM EST | |||
| 275.00 | 55.25 | 58.70 | 56.98 | 56.50 | +8.18 | +16.93% | 0.21 | 12 | 22 | 0.86 | 0.95 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 277.50 | 52.85 | 56.20 | 54.53 | % | 0.20 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.22 | 2/2/2026 3:59:58 PM EST | |||
| 280.00 | 50.50 | 54.05 | 52.28 | 60.50 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.83 | 0.94 | 0.00 | -0.24 | 1/28/2026 | 2/2/2026 3:59:58 PM EST |
| 282.50 | 48.10 | 51.70 | 49.90 | % | 0.18 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.25 | 2/2/2026 3:59:58 PM EST | |||
| 285.00 | 46.10 | 49.40 | 47.75 | 50.32 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.80 | 0.93 | 0.00 | -0.27 | 1/28/2026 | 2/2/2026 3:59:58 PM EST |
| 287.50 | 43.40 | 46.80 | 45.10 | % | 0.16 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.29 | 2/2/2026 3:59:58 PM EST | |||
| 290.00 | 41.20 | 44.20 | 42.70 | 44.99 | -0.36 | -0.80% | 0.15 | 1 | 6 | 0.71 | 0.91 | 0.00 | -0.31 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 292.50 | 38.80 | 42.45 | 40.63 | % | 0.14 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.33 | 2/2/2026 3:59:58 PM EST | |||
| 295.00 | 36.60 | 39.80 | 38.20 | 41.27 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.51 | 0.88 | 0.01 | -0.34 | 1/27/2026 | 2/2/2026 3:59:58 PM EST |
| 297.50 | 34.85 | 36.80 | 35.83 | 39.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.54 | 0.87 | 0.01 | -0.36 | 1/27/2026 | 2/2/2026 3:59:58 PM EST |
| 300.00 | 32.30 | 35.35 | 33.83 | 33.35 | -1.62 | -4.64% | 0.11 | 15 | 97 | 0.50 | 0.85 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 302.50 | 31.60 | 32.75 | 32.18 | 34.90 | -3.45 | -9.00% | 0.11 | 5 | 9 | 0.58 | 0.84 | 0.01 | -0.40 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 305.00 | 29.20 | 30.10 | 29.65 | 32.60 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.55 | 0.82 | 0.01 | -0.42 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 307.50 | 26.55 | 28.80 | 27.68 | 30.60 | +1.88 | +6.55% | 0.09 | 10 | 36 | 0.55 | 0.80 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 310.00 | 25.40 | 26.65 | 26.03 | 25.10 | -1.67 | -6.24% | 0.08 | 20 | 156 | 0.54 | 0.78 | 0.01 | -0.46 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 312.50 | 23.50 | 24.80 | 24.15 | 24.85 | -0.40 | -1.59% | 0.08 | 25 | 31 | 0.54 | 0.75 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 315.00 | 21.65 | 23.00 | 22.33 | 24.00 | +1.05 | +4.58% | 0.07 | 32 | 191 | 0.53 | 0.73 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 317.50 | 19.80 | 20.85 | 20.33 | 20.25 | -1.60 | -7.33% | 0.06 | 5 | 35 | 0.52 | 0.70 | 0.01 | -0.50 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 320.00 | 18.10 | 19.05 | 18.58 | 18.00 | -0.65 | -3.49% | 0.06 | 80 | 645 | 0.52 | 0.67 | 0.01 | -0.51 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 322.50 | 16.40 | 17.35 | 16.88 | 17.25 | -0.55 | -3.09% | 0.05 | 131 | 30 | 0.51 | 0.64 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 325.00 | 14.90 | 15.20 | 15.05 | 15.10 | -0.10 | -0.66% | 0.05 | 239 | 219 | 0.50 | 0.61 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 327.50 | 13.40 | 14.10 | 13.75 | 13.60 | -1.16 | -7.86% | 0.04 | 19 | 115 | 0.50 | 0.57 | 0.01 | -0.54 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 330.00 | 12.00 | 12.65 | 12.33 | 11.75 | -1.82 | -13.42% | 0.04 | 227 | 708 | 0.50 | 0.54 | 0.01 | -0.54 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 332.50 | 10.70 | 11.30 | 11.00 | 10.60 | -1.20 | -10.17% | 0.03 | 335 | 161 | 0.49 | 0.50 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 335.00 | 9.50 | 9.75 | 9.63 | 9.70 | -1.15 | -10.60% | 0.03 | 289 | 530 | 0.49 | 0.47 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 337.50 | 8.40 | 9.15 | 8.78 | 8.50 | -1.41 | -14.23% | 0.03 | 235 | 125 | 0.49 | 0.43 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 340.00 | 7.35 | 7.65 | 7.50 | 7.48 | -1.62 | -17.81% | 0.02 | 450 | 619 | 0.48 | 0.40 | 0.01 | -0.51 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 342.50 | 6.45 | 6.65 | 6.55 | 7.00 | -1.40 | -16.67% | 0.02 | 138 | 101 | 0.48 | 0.36 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 345.00 | 5.60 | 5.95 | 5.78 | 5.70 | -1.40 | -19.72% | 0.02 | 685 | 360 | 0.48 | 0.33 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 347.50 | 4.85 | 5.25 | 5.05 | 5.29 | -1.41 | -21.05% | 0.01 | 120 | 8 | 0.48 | 0.30 | 0.01 | -0.45 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 350.00 | 4.15 | 4.35 | 4.25 | 4.30 | -1.05 | -19.63% | 0.01 | 856 | 1,699 | 0.47 | 0.27 | 0.01 | -0.43 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 352.50 | 3.60 | 3.95 | 3.78 | 3.80 | -0.97 | -20.34% | 0.01 | 62 | 32 | 0.47 | 0.24 | 0.01 | -0.40 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 355.00 | 3.10 | 3.30 | 3.20 | 3.40 | -0.29 | -7.86% | 0.01 | 275 | 599 | 0.47 | 0.22 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 357.50 | 2.65 | 2.85 | 2.75 | 2.67 | -1.43 | -34.88% | 0.01 | 52 | 28 | 0.47 | 0.19 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 360.00 | 2.25 | 2.59 | 2.42 | 2.36 | -0.79 | -25.08% | 0.01 | 472 | 1,124 | 0.47 | 0.17 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 362.50 | 1.94 | 2.22 | 2.08 | 2.01 | -1.19 | -37.19% | 0.01 | 42 | 34 | 0.47 | 0.15 | 0.01 | -0.30 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 365.00 | 1.65 | 1.94 | 1.80 | 1.60 | -0.78 | -32.78% | 0.00 | 123 | 680 | 0.47 | 0.13 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 367.50 | 1.40 | 1.47 | 1.44 | 1.56 | -0.69 | -30.67% | 0.00 | 58 | 72 | 0.47 | 0.11 | 0.01 | -0.25 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 370.00 | 1.18 | 1.25 | 1.22 | 1.21 | -0.56 | -31.64% | 0.00 | 361 | 1,132 | 0.47 | 0.10 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 372.50 | 0.99 | 1.07 | 1.03 | 0.97 | -0.89 | -47.85% | 0.00 | 15 | 48 | 0.48 | 0.09 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 375.00 | 0.84 | 0.90 | 0.87 | 0.85 | -0.40 | -32.00% | 0.00 | 152 | 580 | 0.48 | 0.07 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 377.50 | 0.71 | 0.77 | 0.74 | 0.92 | -0.49 | -34.76% | 0.00 | 10 | 25 | 0.48 | 0.06 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 380.00 | 0.60 | 0.65 | 0.63 | 0.61 | -0.41 | -40.20% | 0.00 | 81 | 1,060 | 0.48 | 0.05 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 382.50 | 0.50 | 0.56 | 0.53 | 0.71 | % | 0.00 | 25 | 0 | 0.48 | 0.05 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 3:59:58 PM EST | |
| 385.00 | 0.41 | 0.46 | 0.44 | 0.43 | -0.37 | -46.25% | 0.00 | 19 | 476 | 0.48 | 0.04 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 387.50 | 0.35 | 0.39 | 0.37 | 0.52 | % | 0.00 | 2 | 0 | 0.48 | 0.03 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 3:59:58 PM EST | |
| 390.00 | 0.29 | 0.35 | 0.32 | 0.34 | -0.37 | -52.12% | 0.00 | 64 | 655 | 0.49 | 0.03 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 392.50 | 0.24 | 0.30 | 0.27 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.02 | 0.00 | -0.07 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 395.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.30 | -57.70% | 0.00 | 12 | 342 | 0.49 | 0.02 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 397.50 | 0.16 | 0.22 | 0.19 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.02 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 400.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 64 | 823 | 0.50 | 0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 402.50 | 0.11 | 0.17 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 405.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.22 | -66.67% | 0.00 | 13 | 284 | 0.50 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 410.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.14 | -56.00% | 0.00 | 13 | 119 | 0.50 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 415.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 0.00 | 84 | 157 | 0.51 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 420.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 12 | 240 | 0.52 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 425.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 183 | 0.52 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.59 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 435.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 82 | 0.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 445.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:58 PM EST |
| 455.00 | 0.00 | 0.26 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 3:59:58 PM EST |
| 460.00 | 0.01 | 0.13 | 0.07 | 0.12 | -0.05 | -29.42% | 0.00 | 12 | 44 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 465.00 | 0.00 | 0.81 | 0.41 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:58 PM EST |
| 485.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 495.00 | 0.00 | 0.77 | 0.39 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 15 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 515.00 | 0.00 | 0.97 | 0.49 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.35 | 0.18 | 0.11 | +0.10 | +1,000.00% | 0.00 | 258 | 610 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 200.00 | 0.01 | 0.34 | 0.18 | 0.11 | -0.05 | -31.25% | 0.00 | 50 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 205.00 | 0.01 | 0.18 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 21 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 69 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 225.00 | 0.01 | 0.08 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 230.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 13 | 38 | 0.81 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 235.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.20 | -76.93% | 0.00 | 4 | 49 | 0.80 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 240.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 16 | 113 | 0.77 | 0.00 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 245.00 | 0.09 | 0.18 | 0.14 | 0.21 | -0.02 | -8.70% | 0.00 | 39 | 75 | 0.75 | -0.01 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 250.00 | 0.13 | 0.25 | 0.19 | 0.17 | -0.14 | -45.17% | 0.00 | 75 | 102 | 0.73 | -0.01 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 255.00 | 0.19 | 0.24 | 0.22 | 0.26 | -0.16 | -38.10% | 0.00 | 20 | 116 | 0.72 | -0.01 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 260.00 | 0.27 | 0.32 | 0.30 | 0.32 | -0.21 | -39.63% | 0.00 | 264 | 519 | 0.70 | -0.02 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 262.50 | 0.31 | 0.37 | 0.34 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.13 | 2/2/2026 3:59:58 PM EST | |||
| 265.00 | 0.37 | 0.42 | 0.40 | 0.39 | -0.32 | -45.07% | 0.00 | 131 | 274 | 0.68 | -0.03 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 267.50 | 0.42 | 0.49 | 0.46 | 0.47 | -0.16 | -25.40% | 0.00 | 6 | 3 | 0.68 | -0.03 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 270.00 | 0.49 | 0.56 | 0.53 | 0.54 | -0.25 | -31.65% | 0.00 | 52 | 274 | 0.67 | -0.03 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 272.50 | 0.57 | 0.62 | 0.60 | 0.64 | % | 0.00 | 11 | 0 | 0.66 | -0.04 | 0.00 | -0.19 | 2/2/2026 | 2/2/2026 3:59:58 PM EST | |
| 275.00 | 0.66 | 0.70 | 0.68 | 0.71 | -0.38 | -34.87% | 0.00 | 1,311 | 2,900 | 0.65 | -0.05 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 277.50 | 0.76 | 1.03 | 0.90 | 0.82 | -0.32 | -28.07% | 0.00 | 1,085 | 113 | 0.64 | -0.05 | 0.00 | -0.22 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 280.00 | 0.73 | 1.01 | 0.87 | 0.95 | -0.53 | -35.82% | 0.00 | 456 | 893 | 0.64 | -0.06 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 282.50 | 1.00 | 1.09 | 1.05 | 1.07 | -0.46 | -30.07% | 0.00 | 83 | 10 | 0.63 | -0.07 | 0.00 | -0.25 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 285.00 | 1.09 | 1.28 | 1.19 | 1.22 | -0.35 | -22.30% | 0.00 | 220 | 859 | 0.62 | -0.07 | 0.00 | -0.27 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 287.50 | 1.12 | 1.46 | 1.29 | 1.45 | -0.66 | -31.28% | 0.00 | 504 | 16 | 0.61 | -0.08 | 0.00 | -0.29 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 290.00 | 1.42 | 1.60 | 1.51 | 1.57 | -0.46 | -22.66% | 0.01 | 264 | 1,015 | 0.60 | -0.09 | 0.00 | -0.31 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 292.50 | 1.53 | 1.82 | 1.68 | 1.81 | -0.65 | -26.43% | 0.01 | 66 | 13 | 0.60 | -0.11 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 295.00 | 1.98 | 2.29 | 2.14 | 1.99 | -0.86 | -30.18% | 0.01 | 191 | 431 | 0.59 | -0.12 | 0.01 | -0.34 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 297.50 | 2.14 | 2.42 | 2.28 | 2.40 | -0.83 | -25.70% | 0.01 | 122 | 37 | 0.58 | -0.13 | 0.01 | -0.36 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 300.00 | 2.50 | 2.97 | 2.74 | 2.58 | -0.67 | -20.62% | 0.01 | 9,081 | 1,166 | 0.57 | -0.15 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 302.50 | 2.90 | 3.50 | 3.20 | 3.00 | -2.32 | -43.61% | 0.01 | 1,149 | 23 | 0.57 | -0.16 | 0.01 | -0.40 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 305.00 | 3.25 | 3.45 | 3.35 | 3.43 | -0.77 | -18.34% | 0.01 | 464 | 629 | 0.56 | -0.18 | 0.01 | -0.42 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 307.50 | 3.65 | 3.80 | 3.73 | 3.75 | -0.25 | -6.25% | 0.01 | 851 | 22 | 0.55 | -0.20 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 310.00 | 3.90 | 4.30 | 4.10 | 4.23 | -0.99 | -18.97% | 0.01 | 1,083 | 976 | 0.54 | -0.22 | 0.01 | -0.46 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 312.50 | 4.50 | 4.85 | 4.68 | 5.00 | -0.75 | -13.05% | 0.01 | 181 | 232 | 0.54 | -0.25 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 315.00 | 5.10 | 5.45 | 5.28 | 5.38 | -1.38 | -20.42% | 0.02 | 289 | 894 | 0.53 | -0.27 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 317.50 | 5.85 | 6.15 | 6.00 | 6.05 | -1.78 | -22.74% | 0.02 | 111 | 129 | 0.52 | -0.30 | 0.01 | -0.50 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 320.00 | 6.40 | 6.90 | 6.65 | 6.75 | -0.95 | -12.34% | 0.02 | 323 | 1,045 | 0.52 | -0.33 | 0.01 | -0.51 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 322.50 | 7.50 | 7.75 | 7.63 | 7.60 | -1.23 | -13.93% | 0.02 | 116 | 48 | 0.51 | -0.36 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 325.00 | 8.15 | 8.65 | 8.40 | 8.63 | -0.87 | -9.16% | 0.03 | 424 | 2,441 | 0.51 | -0.39 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 327.50 | 9.30 | 9.70 | 9.50 | 9.30 | -1.22 | -11.60% | 0.03 | 93 | 153 | 0.50 | -0.43 | 0.01 | -0.54 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 330.00 | 10.50 | 10.80 | 10.65 | 11.17 | -0.58 | -4.94% | 0.03 | 780 | 962 | 0.50 | -0.46 | 0.01 | -0.54 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 332.50 | 11.65 | 12.00 | 11.83 | 12.27 | -1.38 | -10.11% | 0.04 | 43 | 57 | 0.49 | -0.50 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 335.00 | 13.00 | 13.30 | 13.15 | 13.42 | -1.48 | -9.94% | 0.04 | 79 | 391 | 0.49 | -0.53 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 337.50 | 14.30 | 14.60 | 14.45 | 14.77 | +0.32 | +2.22% | 0.04 | 42 | 41 | 0.49 | -0.57 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 340.00 | 15.60 | 16.20 | 15.90 | 16.20 | -1.50 | -8.48% | 0.05 | 20 | 614 | 0.48 | -0.60 | 0.01 | -0.51 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 342.50 | 16.50 | 17.85 | 17.18 | 14.78 | -5.42 | -26.84% | 0.05 | 28 | 19 | 0.48 | -0.64 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 345.00 | 19.05 | 19.55 | 19.30 | 19.25 | -1.45 | -7.01% | 0.06 | 28 | 583 | 0.48 | -0.67 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 347.50 | 20.80 | 21.30 | 21.05 | 20.16 | % | 0.06 | 3 | 0 | 0.48 | -0.70 | 0.01 | -0.45 | 2/2/2026 | 2/2/2026 3:59:58 PM EST | |
| 350.00 | 22.65 | 23.15 | 22.90 | 22.97 | -1.53 | -6.25% | 0.07 | 26 | 453 | 0.48 | -0.73 | 0.01 | -0.43 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 352.50 | 23.65 | 25.95 | 24.80 | 22.75 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.47 | -0.76 | 0.01 | -0.40 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 355.00 | 25.70 | 27.95 | 26.83 | 27.30 | -1.00 | -3.54% | 0.08 | 19 | 219 | 0.48 | -0.78 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 357.50 | 27.80 | 30.00 | 28.90 | % | 0.08 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.35 | 2/2/2026 3:59:58 PM EST | |||
| 360.00 | 29.25 | 32.30 | 30.78 | 31.30 | +3.18 | +11.31% | 0.09 | 28 | 168 | 0.44 | -0.83 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 362.50 | 32.40 | 34.90 | 33.65 | % | 0.09 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.30 | 2/2/2026 3:59:58 PM EST | |||
| 365.00 | 34.60 | 36.70 | 35.65 | 34.57 | -2.32 | -6.29% | 0.10 | 6 | 199 | 0.49 | -0.87 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 367.50 | 36.85 | 39.50 | 38.18 | % | 0.10 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.25 | 2/2/2026 3:59:58 PM EST | |||
| 370.00 | 38.75 | 41.80 | 40.28 | 36.55 | -5.22 | -12.50% | 0.11 | 12 | 172 | 0.64 | -0.90 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 372.50 | 41.50 | 44.10 | 42.80 | % | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.20 | 2/2/2026 3:59:58 PM EST | |||
| 375.00 | 43.85 | 46.45 | 45.15 | 42.89 | -1.71 | -3.84% | 0.12 | 1 | 30 | 0.66 | -0.93 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 377.50 | 46.20 | 48.85 | 47.53 | % | 0.13 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.16 | 2/2/2026 3:59:58 PM EST | |||
| 380.00 | 48.65 | 51.25 | 49.95 | 44.82 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.69 | -0.95 | 0.00 | -0.14 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 382.50 | 51.05 | 53.65 | 52.35 | % | 0.14 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.13 | 2/2/2026 3:59:58 PM EST | |||
| 385.00 | 53.50 | 56.10 | 54.80 | 41.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.72 | -0.96 | 0.00 | -0.11 | 1/16/2026 | 2/2/2026 3:59:58 PM EST |
| 387.50 | 55.95 | 58.55 | 57.25 | % | 0.15 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.10 | 2/2/2026 3:59:58 PM EST | |||
| 390.00 | 58.40 | 61.00 | 59.70 | 58.00 | 0.00 | 0.00% | 0.15 | 0 | 119 | 0.76 | -0.97 | 0.00 | -0.08 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 392.50 | 60.80 | 63.50 | 62.15 | % | 0.16 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.07 | 2/2/2026 3:59:58 PM EST | |||
| 395.00 | 63.30 | 65.95 | 64.63 | 78.22 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.79 | -0.98 | 0.00 | -0.06 | 1/23/2026 | 2/2/2026 3:59:58 PM EST |
| 397.50 | 65.85 | 68.45 | 67.15 | % | 0.17 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.06 | 2/2/2026 3:59:58 PM EST | |||
| 400.00 | 68.35 | 70.90 | 69.63 | 70.00 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.83 | -0.99 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 402.50 | 69.85 | 73.50 | 71.68 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 2/2/2026 3:59:58 PM EST | |||
| 405.00 | 72.20 | 76.00 | 74.10 | % | 0.18 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 2/2/2026 3:59:58 PM EST | |||
| 410.00 | 77.40 | 81.00 | 79.20 | % | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 2/2/2026 3:59:58 PM EST | |||
| 415.00 | 82.50 | 86.00 | 84.25 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 2/2/2026 3:59:58 PM EST | |||
| 420.00 | 87.55 | 91.00 | 89.28 | 73.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 2/2/2026 3:59:58 PM EST |
| 425.00 | 92.35 | 96.05 | 94.20 | 96.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 3:59:58 PM EST |
| 430.00 | 97.35 | 101.00 | 99.18 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 2/2/2026 3:59:58 PM EST | |||
| 435.00 | 102.30 | 106.05 | 104.18 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 440.00 | 107.45 | 111.00 | 109.23 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 445.00 | 112.30 | 116.00 | 114.15 | 108.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 3:59:58 PM EST |
| 450.00 | 117.35 | 121.00 | 119.18 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 455.00 | 122.70 | 126.05 | 124.38 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 460.00 | 127.50 | 131.00 | 129.25 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 465.00 | 132.35 | 136.00 | 134.18 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 470.00 | 137.20 | 141.10 | 139.15 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 475.00 | 142.20 | 146.00 | 144.10 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 480.00 | 147.35 | 151.00 | 149.18 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 485.00 | 153.00 | 156.05 | 154.53 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 490.00 | 157.70 | 161.00 | 159.35 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 495.00 | 163.10 | 166.05 | 164.58 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 500.00 | 167.25 | 171.00 | 169.13 | 166.78 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 505.00 | 172.35 | 176.00 | 174.18 | 171.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 510.00 | 177.35 | 181.00 | 179.18 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 515.00 | 182.70 | 186.10 | 184.40 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 520.00 | 187.35 | 191.05 | 189.20 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST |