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 | 87.85 | 90.20 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 83.10 | 85.20 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 140.00 | 78.05 | 80.35 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 73.10 | 75.50 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 68.25 | 70.60 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 63.20 | 65.75 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 58.40 | 61.10 | 66.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.95 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 54.60 | 55.95 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 49.70 | 51.35 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 175.00 | 45.45 | 46.75 | % | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.09 | 2/21/2025 3:59:49 PM EST | |||
| 180.00 | 40.55 | 42.45 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.10 | 2/21/2025 3:59:49 PM EST | |||
| 185.00 | 36.40 | 38.90 | 45.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.85 | 0.01 | -0.12 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 32.65 | 34.00 | 32.94 | -9.06 | -21.58% | 7 | 2 | 0.52 | 0.81 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 28.45 | 30.05 | 28.40 | -9.95 | -25.95% | 1 | 6 | 0.50 | 0.77 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 24.70 | 26.90 | 26.72 | -5.41 | -16.84% | 4 | 42 | 0.49 | 0.73 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 205.00 | 21.25 | 22.70 | 28.50 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.68 | 0.01 | -0.17 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 18.20 | 20.45 | 19.84 | -6.37 | -24.31% | 1 | 1 | 0.50 | 0.63 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 215.00 | 16.45 | 17.65 | 16.60 | -5.03 | -23.26% | 21 | 37 | 0.50 | 0.58 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 13.95 | 15.00 | 13.75 | -3.71 | -21.25% | 16 | 19 | 0.49 | 0.52 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 225.00 | 11.70 | 12.90 | 11.42 | -4.28 | -27.27% | 47 | 234 | 0.49 | 0.47 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 9.75 | 10.95 | 9.92 | -3.36 | -25.31% | 49 | 160 | 0.49 | 0.41 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 235.00 | 8.05 | 9.25 | 8.19 | -3.12 | -27.59% | 33 | 102 | 0.48 | 0.36 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 240.00 | 6.60 | 7.80 | 6.55 | -2.75 | -29.57% | 10 | 166 | 0.48 | 0.31 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 245.00 | 5.35 | 6.55 | 5.64 | -2.03 | -26.47% | 7 | 9 | 0.48 | 0.27 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 250.00 | 4.30 | 5.55 | 4.45 | -2.00 | -31.01% | 84 | 49 | 0.48 | 0.23 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 255.00 | 3.45 | 4.70 | 3.50 | -2.00 | -36.37% | 146 | 78 | 0.48 | 0.19 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 260.00 | 2.82 | 3.05 | 3.01 | -1.44 | -32.36% | 3 | 100 | 0.48 | 0.16 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 265.00 | 2.08 | 4.25 | 3.07 | -0.66 | -17.70% | 1 | 25 | 0.48 | 0.13 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 270.00 | 1.86 | 2.03 | 1.95 | -1.08 | -35.65% | 3 | 21 | 0.49 | 0.11 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 275.00 | 1.52 | 1.66 | 1.68 | -0.70 | -29.42% | 14 | 14 | 0.49 | 0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 280.00 | 1.25 | 1.39 | 1.86 | -0.15 | -7.47% | 1 | 24 | 0.50 | 0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 285.00 | 1.03 | 1.13 | 1.14 | -0.44 | -27.85% | 4 | 15 | 0.50 | 0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 290.00 | 0.66 | 0.95 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.05 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 295.00 | 0.31 | 0.82 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.05 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 300.00 | 0.39 | 0.70 | 0.65 | -0.27 | -29.35% | 7 | 2 | 0.52 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 305.00 | 0.29 | 0.61 | 0.77 | % | 4 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 310.00 | 0.40 | 0.51 | 0.65 | 0.00 | 0.00% | 27 | 59 | 0.53 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 315.00 | 0.33 | 0.44 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 320.00 | 0.28 | 0.38 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 325.00 | 0.23 | 0.32 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 330.00 | 0.01 | 0.29 | 0.30 | +0.02 | +7.15% | 12 | 6 | 0.55 | 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 | 0.01 | 0.45 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 0.01 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 0.07 | 0.56 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 0.35 | 0.45 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 0.25 | 0.56 | 0.39 | +0.02 | +5.41% | 2 | 8 | 0.61 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 0.59 | 0.68 | % | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.57 | 0.86 | 0.80 | +0.23 | +40.36% | 7 | 14 | 0.58 | -0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 1.01 | 1.32 | 0.84 | +0.13 | +18.31% | 2 | 44 | 0.56 | -0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 1.34 | 1.62 | 1.40 | +0.43 | +44.33% | 11 | 74 | 0.55 | -0.08 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 1.75 | 1.88 | 1.94 | +0.69 | +55.20% | 20 | 61 | 0.53 | -0.10 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 2.31 | 2.64 | 2.66 | +1.18 | +79.73% | 12 | 123 | 0.52 | -0.12 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 3.00 | 3.20 | 3.30 | +0.90 | +37.50% | 26 | 49 | 0.52 | -0.15 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 3.90 | 4.20 | 4.45 | +1.80 | +67.93% | 4 | 30 | 0.51 | -0.19 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 5.00 | 5.35 | 5.05 | +1.63 | +47.67% | 52 | 91 | 0.50 | -0.23 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 6.45 | 7.65 | 6.85 | +2.40 | +53.94% | 170 | 301 | 0.50 | -0.27 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 205.00 | 8.15 | 9.35 | 8.25 | +2.60 | +46.02% | 65 | 56 | 0.50 | -0.32 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 10.00 | 10.60 | 10.25 | +2.46 | +31.58% | 86 | 28 | 0.49 | -0.37 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 215.00 | 12.30 | 13.50 | 12.86 | +3.36 | +35.37% | 31 | 44 | 0.49 | -0.42 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 14.80 | 16.00 | 15.49 | +3.89 | +33.54% | 212 | 25 | 0.49 | -0.48 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 225.00 | 17.50 | 18.80 | 18.30 | +4.65 | +34.07% | 25 | 167 | 0.48 | -0.53 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 20.50 | 22.70 | 21.30 | +4.80 | +29.10% | 9 | 44 | 0.48 | -0.59 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 235.00 | 23.65 | 25.00 | 23.39 | +4.36 | +22.92% | 4 | 24 | 0.48 | -0.64 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 240.00 | 27.30 | 28.70 | 27.68 | +3.83 | +16.06% | 10 | 18 | 0.48 | -0.69 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 245.00 | 30.85 | 32.30 | 26.35 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.73 | 0.01 | -0.14 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 250.00 | 34.85 | 36.00 | 29.78 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.77 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 255.00 | 38.00 | 40.50 | % | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.12 | 2/21/2025 3:59:49 PM EST | |||
| 260.00 | 42.65 | 44.90 | 36.05 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.84 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 265.00 | 47.85 | 49.45 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.09 | 2/21/2025 3:59:49 PM EST | |||
| 270.00 | 52.10 | 53.35 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 275.00 | 56.50 | 58.40 | % | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 280.00 | 61.30 | 63.60 | % | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 285.00 | 66.05 | 67.65 | 62.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.94 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 290.00 | 71.00 | 73.65 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 295.00 | 75.70 | 77.80 | % | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 300.00 | 80.65 | 83.10 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 305.00 | 85.85 | 87.35 | 76.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 310.00 | 90.70 | 92.95 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 315.00 | 95.05 | 98.25 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 320.00 | 99.90 | 103.20 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 325.00 | 105.40 | 107.50 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 330.00 | 110.70 | 112.20 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST |