Options Chain for BROADCOM INC COM (AVGO) - $171.65 as of 3/28/2025 7:16:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 59.10 | 60.05 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 54.20 | 55.15 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 49.25 | 50.20 | 49.57 | -21.47 | -30.23% | 1 | 1 | 0.77 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 44.40 | 45.30 | 56.65 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.97 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 39.60 | 40.50 | 62.61 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.96 | 0.00 | -0.06 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 35.00 | 35.60 | 48.68 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.94 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 30.35 | 30.95 | 30.05 | -3.15 | -9.49% | 3 | 22 | 0.53 | 0.91 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 25.95 | 26.40 | 28.40 | -18.45 | -39.39% | 2 | 1 | 0.52 | 0.88 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 21.75 | 22.10 | 21.20 | -5.80 | -21.49% | 32 | 10 | 0.50 | 0.83 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 17.70 | 18.10 | 20.50 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.77 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 14.20 | 14.40 | 12.90 | -4.16 | -24.39% | 75 | 34 | 0.48 | 0.70 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 11.00 | 11.20 | 10.43 | -2.47 | -19.15% | 402 | 28 | 0.46 | 0.61 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 8.25 | 8.45 | 8.50 | -1.60 | -15.85% | 82 | 143 | 0.45 | 0.52 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 6.00 | 6.15 | 6.22 | -1.51 | -19.54% | 159 | 225 | 0.44 | 0.42 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 4.20 | 4.30 | 4.31 | -0.99 | -18.68% | 500 | 2,718 | 0.44 | 0.33 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 2.86 | 2.94 | 2.95 | -0.85 | -22.37% | 124 | 1,275 | 0.43 | 0.25 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 190.00 | 1.90 | 1.97 | 1.82 | -0.68 | -27.20% | 337 | 843 | 0.43 | 0.18 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 195.00 | 1.25 | 1.29 | 1.29 | -0.34 | -20.86% | 207 | 1,005 | 0.43 | 0.13 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 0.82 | 0.87 | 0.86 | -0.23 | -21.11% | 432 | 1,231 | 0.43 | 0.10 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 205.00 | 0.56 | 0.59 | 0.60 | -0.18 | -23.08% | 101 | 312 | 0.44 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 210.00 | 0.39 | 0.42 | 0.40 | -0.09 | -18.37% | 316 | 911 | 0.45 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 215.00 | 0.28 | 0.31 | 0.27 | -0.09 | -25.00% | 9 | 496 | 0.46 | 0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 220.00 | 0.22 | 0.24 | 0.22 | -0.02 | -8.34% | 25 | 360 | 0.48 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 225.00 | 0.17 | 0.20 | 0.18 | -0.01 | -5.27% | 10 | 303 | 0.49 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 0.13 | 0.16 | 0.13 | -0.02 | -13.34% | 8 | 257 | 0.51 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 235.00 | 0.11 | 0.14 | 0.12 | +0.01 | +9.10% | 4 | 70 | 0.52 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 240.00 | 0.09 | 0.11 | 0.09 | -0.01 | -10.00% | 6 | 333 | 0.54 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 245.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 151 | 0.55 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 250.00 | 0.06 | 0.10 | 0.08 | +0.02 | +33.34% | 11 | 210 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 255.00 | 0.03 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 260.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 265.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 270.00 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 280.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 44 | 90 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.10 | 0.11 | 0.10 | +0.03 | +42.86% | 9 | 7 | 0.69 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 0.12 | 0.15 | 0.15 | % | 3 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 120.00 | 0.19 | 0.23 | 0.25 | +0.03 | +13.64% | 11 | 1,097 | 0.63 | -0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 0.29 | 0.33 | 0.23 | 0.00 | 0.00% | 34 | 198 | 0.60 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 0.44 | 0.48 | 0.53 | +0.19 | +55.89% | 8 | 50 | 0.57 | -0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 0.66 | 0.70 | 0.79 | +0.33 | +71.74% | 203 | 276 | 0.55 | -0.06 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 1.00 | 1.05 | 1.02 | +0.28 | +37.84% | 621 | 304 | 0.53 | -0.09 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 1.47 | 1.55 | 1.67 | +0.64 | +62.14% | 77 | 561 | 0.51 | -0.12 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 2.21 | 2.28 | 2.23 | +0.53 | +31.18% | 696 | 419 | 0.50 | -0.17 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 3.20 | 3.35 | 3.15 | +0.55 | +21.16% | 1,311 | 440 | 0.49 | -0.23 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 4.55 | 4.70 | 5.10 | +1.35 | +36.00% | 766 | 554 | 0.48 | -0.30 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 6.35 | 6.50 | 6.38 | +1.11 | +21.07% | 171 | 634 | 0.46 | -0.39 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 8.60 | 8.80 | 9.20 | +1.92 | +26.38% | 336 | 675 | 0.45 | -0.48 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 11.30 | 11.50 | 12.05 | +2.55 | +26.85% | 97 | 398 | 0.44 | -0.58 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 14.45 | 14.70 | 15.35 | +2.60 | +20.40% | 85 | 456 | 0.44 | -0.67 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 18.10 | 18.50 | 18.10 | +2.26 | +14.27% | 99 | 244 | 0.43 | -0.75 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 190.00 | 22.05 | 22.60 | 23.00 | +3.29 | +16.70% | 70 | 543 | 0.43 | -0.82 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 195.00 | 26.50 | 26.95 | 27.75 | +4.82 | +21.02% | 55 | 373 | 0.43 | -0.87 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 30.90 | 31.80 | 32.05 | +3.80 | +13.46% | 31 | 259 | 0.41 | -0.90 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 205.00 | 35.65 | 36.55 | 36.65 | +3.32 | +9.97% | 20 | 79 | 0.50 | -0.93 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 210.00 | 40.55 | 41.45 | 41.66 | +13.84 | +49.75% | 15 | 65 | 0.53 | -0.95 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 215.00 | 45.50 | 46.40 | 42.80 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.96 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 220.00 | 50.45 | 51.35 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 225.00 | 54.90 | 56.90 | 50.03 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 59.90 | 61.90 | 46.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 235.00 | 65.40 | 66.40 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 240.00 | 69.95 | 71.85 | 50.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 245.00 | 75.40 | 76.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 250.00 | 79.90 | 81.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 255.00 | 85.40 | 86.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 260.00 | 90.40 | 91.40 | 63.57 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 265.00 | 95.40 | 96.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 270.00 | 100.40 | 101.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 275.00 | 104.90 | 106.85 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 280.00 | 110.40 | 111.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |