Options Chain for BROADCOM INC COM (AVGO) - $218.66 as of 2/21/2025 7:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 87.70 | 90.50 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 82.80 | 85.55 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 140.00 | 77.80 | 80.70 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 72.85 | 75.60 | 73.80 | % | 10 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 150.00 | 68.00 | 70.65 | 77.30 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.97 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 63.75 | 65.65 | 64.35 | -11.90 | -15.61% | 1 | 1 | 0.65 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 58.85 | 60.80 | 66.85 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.95 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 54.15 | 56.10 | 63.33 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 49.00 | 50.80 | 50.00 | -7.75 | -13.42% | 1 | 1 | 0.61 | 0.93 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 45.25 | 46.20 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.10 | 2/21/2025 3:59:49 PM EST | |||
| 180.00 | 40.20 | 42.30 | 43.17 | -4.88 | -10.16% | 6 | 15 | 0.53 | 0.89 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 36.00 | 37.55 | 44.00 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.86 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 31.65 | 33.05 | 34.77 | % | 1 | 0 | 0.52 | 0.83 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 195.00 | 27.85 | 29.70 | 28.64 | -6.26 | -17.94% | 12 | 2 | 0.54 | 0.79 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 24.20 | 25.75 | 24.79 | -5.54 | -18.27% | 14 | 7 | 0.53 | 0.74 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 205.00 | 21.55 | 21.85 | 20.80 | -6.70 | -24.37% | 7 | 23 | 0.52 | 0.69 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 17.50 | 18.75 | 18.60 | -7.40 | -28.47% | 5 | 8 | 0.52 | 0.63 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 215.00 | 14.70 | 15.90 | 15.37 | -6.30 | -29.08% | 21 | 23 | 0.51 | 0.58 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 12.65 | 13.40 | 13.15 | -4.48 | -25.42% | 97 | 91 | 0.51 | 0.52 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 225.00 | 9.95 | 11.15 | 10.85 | -4.35 | -28.62% | 80 | 297 | 0.51 | 0.46 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 8.05 | 9.20 | 9.07 | -3.78 | -29.42% | 163 | 407 | 0.50 | 0.40 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 235.00 | 7.30 | 7.55 | 7.40 | -3.16 | -29.93% | 147 | 411 | 0.50 | 0.35 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 240.00 | 5.90 | 6.10 | 5.95 | -2.76 | -31.69% | 205 | 204 | 0.50 | 0.30 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 245.00 | 4.70 | 4.90 | 4.87 | -2.18 | -30.93% | 1,808 | 106 | 0.50 | 0.25 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 250.00 | 3.75 | 3.95 | 3.85 | -1.90 | -33.05% | 114 | 217 | 0.50 | 0.21 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 255.00 | 3.00 | 3.15 | 3.00 | -1.70 | -36.17% | 144 | 161 | 0.50 | 0.18 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 260.00 | 2.39 | 2.53 | 2.45 | -1.35 | -35.53% | 247 | 574 | 0.50 | 0.15 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 265.00 | 1.89 | 2.03 | 1.92 | -1.18 | -38.07% | 28 | 203 | 0.50 | 0.12 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 270.00 | 1.50 | 1.64 | 1.53 | -0.94 | -38.06% | 62 | 149 | 0.50 | 0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 275.00 | 1.21 | 1.31 | 1.46 | -0.58 | -28.44% | 23 | 49 | 0.51 | 0.09 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 280.00 | 0.96 | 1.05 | 1.09 | -0.59 | -35.12% | 48 | 134 | 0.51 | 0.07 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 285.00 | 0.77 | 0.83 | 0.88 | -0.42 | -32.31% | 4 | 41 | 0.52 | 0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 290.00 | 0.61 | 0.69 | 0.68 | -0.27 | -28.43% | 4 | 55 | 0.52 | 0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 295.00 | 0.50 | 0.57 | 0.81 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.04 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 300.00 | 0.43 | 0.47 | 0.50 | -0.18 | -26.48% | 7 | 71 | 0.54 | 0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 305.00 | 0.32 | 0.39 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.03 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 310.00 | 0.26 | 0.33 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.02 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 315.00 | 0.21 | 0.28 | 1.03 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.02 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 320.00 | 0.17 | 0.24 | 0.31 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 325.00 | 0.13 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 330.00 | 0.11 | 0.17 | 0.15 | -0.05 | -25.00% | 5 | 18 | 0.56 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.13 | 0.20 | 0.16 | +0.03 | +23.08% | 24 | 203 | 0.75 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 0.17 | 0.25 | 0.17 | -0.02 | -10.53% | 24 | 14 | 0.73 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 0.23 | 0.30 | 0.15 | 0.00 | 0.00% | 1 | 28 | 0.70 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 0.30 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.02 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 0.38 | 0.47 | 0.40 | +0.11 | +37.94% | 10 | 133 | 0.65 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 0.50 | 0.58 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.04 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 0.66 | 0.73 | 0.75 | +0.30 | +66.67% | 1 | 99 | 0.61 | -0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 0.87 | 0.93 | 0.96 | +0.46 | +92.00% | 15 | 114 | 0.59 | -0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 1.14 | 1.22 | 1.26 | +0.61 | +93.85% | 5 | 167 | 0.58 | -0.07 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 1.49 | 1.61 | 1.57 | +0.61 | +63.55% | 64 | 263 | 0.56 | -0.09 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 2.01 | 2.32 | 2.05 | +0.91 | +79.83% | 23 | 3,571 | 0.55 | -0.11 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 2.62 | 2.78 | 2.86 | +1.28 | +81.02% | 9 | 165 | 0.54 | -0.14 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 3.50 | 3.65 | 3.50 | +1.10 | +45.84% | 48 | 184 | 0.53 | -0.17 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 4.55 | 4.75 | 4.80 | +1.87 | +63.83% | 13 | 148 | 0.53 | -0.21 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 5.90 | 6.10 | 6.00 | +2.10 | +53.85% | 124 | 323 | 0.52 | -0.26 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 205.00 | 7.50 | 7.75 | 7.65 | +2.54 | +49.71% | 46 | 465 | 0.52 | -0.31 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 8.45 | 9.65 | 9.57 | +2.88 | +43.05% | 52 | 294 | 0.51 | -0.37 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 215.00 | 11.60 | 11.95 | 12.21 | +3.71 | +43.65% | 52 | 104 | 0.51 | -0.42 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 13.05 | 15.30 | 14.20 | +3.60 | +33.97% | 670 | 236 | 0.51 | -0.48 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 225.00 | 16.85 | 17.10 | 16.95 | +3.95 | +30.39% | 25 | 112 | 0.50 | -0.54 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 19.90 | 20.15 | 19.37 | +4.17 | +27.44% | 7 | 71 | 0.50 | -0.60 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 235.00 | 23.20 | 24.50 | 19.23 | +0.93 | +5.09% | 3 | 52 | 0.50 | -0.65 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 240.00 | 25.70 | 28.10 | 25.86 | +3.95 | +18.03% | 26 | 39 | 0.49 | -0.70 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 245.00 | 30.50 | 31.60 | 22.25 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.75 | 0.01 | -0.15 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 250.00 | 33.75 | 35.60 | 34.58 | +6.58 | +23.50% | 10 | 6 | 0.51 | -0.79 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 255.00 | 38.00 | 39.35 | 32.90 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.82 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 260.00 | 42.85 | 44.75 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.85 | 0.01 | -0.11 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 265.00 | 46.60 | 48.90 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.10 | 2/21/2025 3:59:49 PM EST | |||
| 270.00 | 51.65 | 54.05 | 38.17 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.90 | 0.01 | -0.09 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 275.00 | 56.15 | 58.45 | % | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 280.00 | 60.85 | 63.20 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 285.00 | 65.65 | 68.25 | % | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 290.00 | 70.50 | 72.90 | % | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 295.00 | 75.30 | 77.85 | 66.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.96 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 300.00 | 80.15 | 82.85 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 305.00 | 85.40 | 87.70 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 310.00 | 90.35 | 92.90 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 315.00 | 95.30 | 98.00 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 320.00 | 100.40 | 102.60 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 325.00 | 105.30 | 107.80 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 330.00 | 110.45 | 112.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST |