Options Chain for BROADCOM INC COM (AVGO) - $240.31 as of 1/22/2025 9:46:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 118.20 | 122.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 108.30 | 112.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 103.25 | 107.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 98.40 | 102.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 93.40 | 97.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 150.00 | 88.30 | 92.80 | 83.77 | 0.00 | 0.00% | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 83.50 | 87.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 160.00 | 78.40 | 82.80 | 78.06 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 73.50 | 77.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 170.00 | 68.50 | 72.85 | 70.83 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 64.00 | 67.95 | 59.65 | 0.00 | 0.00% | 0 | 7 | 1.12 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 59.00 | 62.90 | 52.55 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | -0.03 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 54.10 | 58.00 | 48.90 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.99 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 49.80 | 52.45 | 44.12 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.99 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 44.00 | 48.10 | 47.24 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.98 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 39.30 | 43.20 | 40.57 | 0.00 | 0.00% | 0 | 562 | 0.74 | 0.97 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 34.60 | 36.65 | 37.95 | 0.00 | 0.00% | 0 | 72 | 0.56 | 0.95 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 29.60 | 32.70 | 32.12 | 0.00 | 0.00% | 0 | 681 | 0.44 | 0.93 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 212.50 | 27.55 | 30.35 | 30.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.92 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 215.00 | 25.30 | 27.25 | 28.11 | 0.00 | 0.00% | 0 | 119 | 0.41 | 0.90 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 217.50 | 23.55 | 24.80 | % | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.15 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 22.15 | 22.60 | 23.45 | 0.00 | 0.00% | 0 | 136 | 0.40 | 0.86 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 222.50 | 19.35 | 22.30 | 19.60 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.84 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 225.00 | 17.45 | 19.35 | 20.00 | 0.00 | 0.00% | 0 | 502 | 0.40 | 0.80 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 227.50 | 15.60 | 17.40 | 17.57 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.77 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 13.65 | 14.60 | 15.35 | 0.00 | 0.00% | 0 | 560 | 0.39 | 0.73 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 232.50 | 11.95 | 12.90 | 14.00 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.68 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 235.00 | 10.35 | 12.30 | 12.20 | 0.00 | 0.00% | 0 | 548 | 0.39 | 0.63 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 237.50 | 8.15 | 11.75 | 10.00 | 0.00 | 0.00% | 0 | 113 | 0.39 | 0.58 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 8.35 | 8.55 | 8.52 | 0.00 | 0.00% | 0 | 966 | 0.39 | 0.53 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 242.50 | 7.00 | 7.40 | 7.33 | 0.00 | 0.00% | 0 | 108 | 0.39 | 0.48 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 245.00 | 5.15 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 3,081 | 0.39 | 0.44 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 247.50 | 4.20 | 6.35 | 5.20 | 0.00 | 0.00% | 0 | 46 | 0.39 | 0.39 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 4.40 | 4.60 | 4.52 | 0.00 | 0.00% | 0 | 2,149 | 0.39 | 0.34 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 252.50 | 3.70 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.30 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 255.00 | 2.82 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 312 | 0.39 | 0.26 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 257.50 | 2.40 | 2.68 | 2.64 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.23 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 260.00 | 1.96 | 2.44 | 2.16 | 0.00 | 0.00% | 0 | 1,264 | 0.40 | 0.20 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 265.00 | 1.28 | 1.55 | 1.46 | 0.00 | 0.00% | 0 | 378 | 0.40 | 0.15 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 270.00 | 0.81 | 1.07 | 1.01 | 0.00 | 0.00% | 0 | 1,156 | 0.41 | 0.11 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 275.00 | 0.29 | 0.74 | 0.69 | 0.00 | 0.00% | 0 | 133 | 0.42 | 0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 280.00 | 0.48 | 0.51 | 0.51 | 0.00 | 0.00% | 0 | 233 | 0.42 | 0.06 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 285.00 | 0.33 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 290.00 | 0.24 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 117 | 0.44 | 0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 295.00 | 0.17 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 300.00 | 0.12 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 197 | 0.47 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 305.00 | 0.09 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 310.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 315.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 320.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.51 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 330.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 134 | 0.53 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 188 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 283 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 87 | 0.61 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,875 | 0.58 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 274 | 0.56 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 0.08 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 206 | 0.54 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 92 | 0.51 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 0.18 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 690 | 0.49 | -0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 0.27 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 284 | 0.47 | -0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 205.00 | 0.39 | 0.43 | 0.44 | 0.00 | 0.00% | 0 | 445 | 0.45 | -0.05 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 0.60 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 581 | 0.43 | -0.07 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 212.50 | 0.74 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.08 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 215.00 | 0.93 | 0.99 | 0.94 | 0.00 | 0.00% | 0 | 270 | 0.41 | -0.10 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 217.50 | 1.17 | 1.43 | 1.17 | 0.00 | 0.00% | 0 | 62 | 0.40 | -0.12 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 1.26 | 1.74 | 1.48 | 0.00 | 0.00% | 0 | 473 | 0.40 | -0.14 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 222.50 | 1.64 | 2.12 | 1.94 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.16 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 225.00 | 2.11 | 2.40 | 2.33 | 0.00 | 0.00% | 0 | 341 | 0.39 | -0.20 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 227.50 | 2.69 | 3.05 | 2.83 | 0.00 | 0.00% | 0 | 35 | 0.39 | -0.23 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 3.55 | 3.85 | 3.45 | 0.00 | 0.00% | 0 | 1,071 | 0.39 | -0.27 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 232.50 | 4.35 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.32 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 235.00 | 5.25 | 6.10 | 5.06 | 0.00 | 0.00% | 0 | 314 | 0.39 | -0.37 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 237.50 | 6.15 | 7.45 | 6.25 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.42 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 5.90 | 8.65 | 7.35 | 0.00 | 0.00% | 0 | 190 | 0.39 | -0.47 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 242.50 | 7.80 | 9.00 | 8.90 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.52 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 245.00 | 10.20 | 10.45 | 9.40 | 0.00 | 0.00% | 0 | 49 | 0.39 | -0.56 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 247.50 | 11.80 | 12.00 | 11.05 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.61 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 13.35 | 14.55 | 12.70 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.66 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 252.50 | 14.30 | 15.55 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.70 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 255.00 | 16.20 | 18.45 | 16.30 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.74 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 257.50 | 18.25 | 19.45 | 18.25 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.77 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 260.00 | 20.45 | 22.10 | 22.20 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.80 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 265.00 | 23.60 | 26.30 | 39.25 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.85 | 0.01 | -0.14 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 270.00 | 28.60 | 31.70 | 35.60 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.89 | 0.01 | -0.12 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 275.00 | 33.20 | 35.55 | 43.78 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.09 | 12/30/2024 | 1/21/2025 4:00:02 PM EST |
| 280.00 | 38.35 | 41.85 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 285.00 | 42.65 | 45.90 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 290.00 | 47.55 | 51.60 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 295.00 | 52.55 | 56.60 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 300.00 | 57.55 | 62.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 305.00 | 62.55 | 66.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 310.00 | 67.55 | 72.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 315.00 | 72.55 | 76.50 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 320.00 | 77.55 | 82.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 330.00 | 87.55 | 91.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 340.00 | 97.55 | 101.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 350.00 | 107.55 | 112.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |