Options Chain for BROADCOM INC COM (AVGO) - $242.42 as of 1/22/2025 8:26:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 119.10 | 123.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 109.05 | 113.25 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 104.00 | 108.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 99.05 | 103.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 94.05 | 98.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 89.20 | 93.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 155.00 | 84.15 | 88.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 79.20 | 83.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 165.00 | 74.25 | 78.55 | 72.53 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 69.00 | 73.65 | 71.35 | 0.00 | 0.00% | 0 | 39 | 0.82 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 64.50 | 68.70 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 180.00 | 59.60 | 63.80 | 55.53 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 56.00 | 58.95 | 43.79 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.06 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 49.90 | 54.15 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 195.00 | 45.20 | 49.05 | 34.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.95 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 40.75 | 44.55 | 43.68 | 0.00 | 0.00% | 0 | 45 | 0.56 | 0.93 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 36.10 | 40.00 | 38.01 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.91 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 32.50 | 34.40 | 34.37 | 0.00 | 0.00% | 0 | 136 | 0.40 | 0.88 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 215.00 | 28.05 | 30.50 | 26.88 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.84 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 23.10 | 27.25 | 26.25 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.79 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 225.00 | 20.45 | 21.75 | 23.30 | 0.00 | 0.00% | 0 | 594 | 0.37 | 0.74 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 16.00 | 19.50 | 19.00 | 0.00 | 0.00% | 0 | 268 | 0.38 | 0.68 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 235.00 | 14.80 | 15.20 | 15.15 | 0.00 | 0.00% | 0 | 88 | 0.37 | 0.61 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 12.10 | 12.50 | 12.38 | 0.00 | 0.00% | 0 | 512 | 0.38 | 0.55 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 245.00 | 9.75 | 10.15 | 10.00 | 0.00 | 0.00% | 0 | 633 | 0.37 | 0.48 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 6.85 | 9.00 | 7.85 | 0.00 | 0.00% | 0 | 674 | 0.37 | 0.41 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 255.00 | 6.25 | 6.45 | 6.40 | 0.00 | 0.00% | 0 | 1,703 | 0.37 | 0.35 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 260.00 | 4.75 | 5.05 | 4.81 | 0.00 | 0.00% | 0 | 256 | 0.37 | 0.29 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 265.00 | 3.65 | 3.95 | 3.88 | 0.00 | 0.00% | 0 | 132 | 0.37 | 0.24 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 270.00 | 2.83 | 3.05 | 2.94 | 0.00 | 0.00% | 0 | 776 | 0.37 | 0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 275.00 | 2.17 | 2.36 | 2.26 | 0.00 | 0.00% | 0 | 135 | 0.38 | 0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 280.00 | 1.64 | 1.89 | 1.90 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 285.00 | 1.26 | 1.45 | 1.42 | 0.00 | 0.00% | 0 | 186 | 0.38 | 0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 290.00 | 0.99 | 1.14 | 1.12 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.08 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 295.00 | 0.77 | 0.92 | 0.76 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.07 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 300.00 | 0.66 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 58 | 0.41 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 305.00 | 0.50 | 0.62 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.04 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 310.00 | 0.40 | 0.51 | 0.37 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 315.00 | 0.32 | 0.43 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 320.00 | 0.25 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 330.00 | 0.16 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 48 | 0.44 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 340.00 | 0.09 | 0.38 | 0.14 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.11 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.37 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 0.10 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 0.13 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 46 | 0.50 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 0.19 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 0.27 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 218 | 0.47 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 0.36 | 0.47 | 0.41 | 0.00 | 0.00% | 0 | 96 | 0.45 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.49 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 80 | 0.44 | -0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 0.67 | 0.78 | 0.79 | 0.00 | 0.00% | 0 | 182 | 0.43 | -0.05 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 0.98 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 148 | 0.41 | -0.07 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 1.35 | 1.52 | 1.33 | 0.00 | 0.00% | 0 | 307 | 0.40 | -0.09 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 1.86 | 2.04 | 1.95 | 0.00 | 0.00% | 0 | 507 | 0.39 | -0.12 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 215.00 | 2.56 | 2.81 | 2.62 | 0.00 | 0.00% | 0 | 695 | 0.38 | -0.16 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 3.55 | 3.70 | 3.53 | 0.00 | 0.00% | 0 | 415 | 0.38 | -0.21 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 225.00 | 4.80 | 6.10 | 4.57 | 0.00 | 0.00% | 0 | 1,151 | 0.38 | -0.26 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 6.35 | 6.70 | 5.95 | 0.00 | 0.00% | 0 | 329 | 0.37 | -0.32 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 235.00 | 8.30 | 8.65 | 7.93 | 0.00 | 0.00% | 0 | 168 | 0.37 | -0.39 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 10.65 | 12.00 | 11.02 | 0.00 | 0.00% | 0 | 138 | 0.37 | -0.45 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 245.00 | 12.30 | 14.65 | 15.31 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.52 | 0.01 | -0.17 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 16.35 | 16.70 | 17.42 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.59 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 255.00 | 18.65 | 20.65 | 19.80 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.65 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 260.00 | 21.25 | 25.00 | 26.25 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.71 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 265.00 | 25.70 | 28.35 | % | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.12 | 1/21/2025 4:00:02 PM EST | |||
| 270.00 | 30.25 | 32.75 | 34.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.81 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 275.00 | 35.65 | 37.15 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.10 | 1/21/2025 4:00:02 PM EST | |||
| 280.00 | 40.05 | 42.25 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 285.00 | 43.55 | 46.85 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 290.00 | 47.90 | 51.15 | % | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 295.00 | 52.80 | 56.50 | % | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 300.00 | 57.75 | 61.45 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 305.00 | 62.60 | 66.35 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 310.00 | 67.45 | 71.80 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 315.00 | 72.40 | 76.60 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 320.00 | 77.40 | 81.60 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 330.00 | 87.40 | 91.60 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 340.00 | 97.40 | 101.60 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST |