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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.15 | 90.20 | 101.00 | 0.00 | 0.00% | 0 | 70 | 1.09 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 84.20 | 85.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 79.25 | 80.30 | 100.80 | 0.00 | 0.00% | 0 | 8 | 0.93 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 74.35 | 75.35 | 114.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 1/28/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 69.40 | 70.45 | 72.25 | 0.00 | 0.00% | 0 | 87 | 0.80 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 64.50 | 65.55 | 77.28 | 0.00 | 0.00% | 0 | 49 | 0.77 | 0.99 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 59.65 | 60.65 | 57.85 | -11.41 | -16.48% | 4 | 347 | 0.73 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 54.85 | 55.75 | 58.06 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.97 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 50.05 | 51.00 | 54.80 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.96 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 45.45 | 46.10 | 45.00 | -23.42 | -34.23% | 4 | 18 | 0.56 | 0.95 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 40.80 | 41.45 | 41.10 | -4.60 | -10.07% | 13 | 165 | 0.54 | 0.93 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 36.40 | 36.85 | 39.65 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.90 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 32.00 | 32.45 | 32.42 | -2.98 | -8.42% | 38 | 51 | 0.51 | 0.87 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 27.90 | 28.20 | 26.03 | -4.47 | -14.66% | 7 | 66 | 0.50 | 0.83 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 23.95 | 24.30 | 24.15 | -2.84 | -10.53% | 20 | 338 | 0.49 | 0.79 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 20.30 | 20.55 | 19.60 | -3.95 | -16.78% | 2 | 56 | 0.48 | 0.73 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 16.90 | 17.10 | 17.00 | -2.80 | -14.15% | 101 | 329 | 0.47 | 0.67 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 13.85 | 14.05 | 13.95 | -1.80 | -11.43% | 80 | 309 | 0.46 | 0.61 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 11.15 | 11.30 | 11.39 | -1.56 | -12.05% | 607 | 617 | 0.45 | 0.54 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 8.80 | 8.95 | 8.90 | -1.29 | -12.66% | 1,050 | 1,688 | 0.44 | 0.46 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 6.80 | 6.95 | 6.65 | -1.45 | -17.91% | 522 | 1,463 | 0.44 | 0.39 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 5.20 | 5.35 | 5.36 | -0.91 | -14.52% | 561 | 1,213 | 0.43 | 0.32 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 190.00 | 3.90 | 4.00 | 4.00 | -0.62 | -13.42% | 574 | 1,603 | 0.43 | 0.26 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 195.00 | 2.90 | 2.96 | 3.00 | -0.50 | -14.29% | 473 | 2,348 | 0.42 | 0.21 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 2.13 | 2.19 | 2.14 | -0.38 | -15.08% | 1,784 | 5,651 | 0.42 | 0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 210.00 | 1.16 | 1.20 | 1.19 | -0.19 | -13.77% | 1,040 | 3,654 | 0.42 | 0.10 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 220.00 | 0.66 | 0.69 | 0.67 | -0.09 | -11.85% | 334 | 4,155 | 0.43 | 0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 0.41 | 0.42 | 0.40 | -0.05 | -11.12% | 467 | 6,548 | 0.45 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 240.00 | 0.26 | 0.28 | 0.27 | -0.01 | -3.58% | 351 | 5,153 | 0.46 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 250.00 | 0.19 | 0.20 | 0.17 | -0.02 | -10.53% | 111 | 3,536 | 0.49 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 260.00 | 0.13 | 0.16 | 0.12 | -0.01 | -7.70% | 6 | 4,750 | 0.51 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 270.00 | 0.07 | 0.12 | 0.08 | -0.03 | -27.28% | 14 | 2,545 | 0.52 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 280.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 28 | 1,351 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 290.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 40 | 1,093 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 300.00 | 0.04 | 0.07 | 0.03 | -0.02 | -40.00% | 8 | 2,278 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 310.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 500 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 15 | 621 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 16 | 807 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 0.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 350.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 245 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 194 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,340 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 1 | 2,572 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 1 | 14 | 0.74 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.06 | 0.10 | 0.08 | +0.02 | +33.34% | 3 | 3,027 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.09 | 0.11 | 0.12 | +0.04 | +50.00% | 2 | 238 | 0.68 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.13 | 0.17 | 0.18 | +0.05 | +38.47% | 3 | 242 | 0.66 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 0.20 | 0.23 | 0.22 | +0.05 | +29.42% | 7 | 51 | 0.64 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 0.29 | 0.32 | 0.34 | +0.11 | +47.83% | 16 | 236 | 0.62 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 0.41 | 0.44 | 0.45 | +0.30 | +200.00% | 6 | 322 | 0.59 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 0.58 | 0.61 | 0.61 | +0.17 | +38.64% | 46 | 230 | 0.57 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 0.82 | 0.85 | 0.83 | +0.13 | +18.58% | 90 | 9,161 | 0.56 | -0.05 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 1.14 | 1.18 | 1.13 | +0.29 | +34.53% | 62 | 629 | 0.54 | -0.07 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 1.58 | 1.63 | 1.58 | +0.32 | +25.40% | 1,775 | 2,449 | 0.52 | -0.10 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 2.15 | 2.24 | 2.16 | +0.44 | +25.59% | 327 | 1,879 | 0.51 | -0.13 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 2.93 | 3.05 | 2.96 | +0.56 | +23.34% | 267 | 2,065 | 0.50 | -0.17 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 3.90 | 4.05 | 4.17 | +0.87 | +26.37% | 280 | 4,364 | 0.49 | -0.21 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 5.20 | 5.35 | 5.51 | +1.16 | +26.67% | 1,372 | 5,331 | 0.48 | -0.27 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 6.80 | 7.00 | 6.84 | +1.14 | +20.00% | 522 | 5,374 | 0.47 | -0.33 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 8.75 | 8.95 | 8.82 | +1.27 | +16.83% | 1,625 | 4,347 | 0.46 | -0.39 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 11.05 | 11.25 | 11.11 | +1.62 | +17.08% | 772 | 3,932 | 0.45 | -0.46 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 13.70 | 13.90 | 13.69 | +1.69 | +14.09% | 450 | 3,040 | 0.45 | -0.54 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 16.70 | 16.95 | 16.75 | +1.90 | +12.80% | 417 | 7,877 | 0.44 | -0.61 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 20.10 | 20.30 | 20.10 | +2.90 | +16.86% | 107 | 1,857 | 0.43 | -0.68 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 190.00 | 23.65 | 24.20 | 24.85 | +3.85 | +18.34% | 40 | 3,275 | 0.42 | -0.74 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 195.00 | 27.65 | 28.15 | 28.60 | +3.19 | +12.56% | 68 | 2,929 | 0.42 | -0.79 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 32.00 | 32.50 | 31.90 | +3.27 | +11.43% | 155 | 3,626 | 0.42 | -0.84 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 210.00 | 40.90 | 41.85 | 42.30 | +4.82 | +12.86% | 53 | 3,665 | 0.42 | -0.90 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 220.00 | 50.55 | 51.50 | 51.08 | +2.94 | +6.11% | 215 | 2,523 | 0.48 | -0.93 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 60.50 | 61.40 | 61.57 | +3.76 | +6.51% | 599 | 780 | 0.52 | -0.95 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 240.00 | 70.20 | 71.65 | 70.95 | +4.15 | +6.22% | 64 | 34 | 0.66 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 250.00 | 79.95 | 81.75 | 81.88 | +5.03 | +6.55% | 126 | 92 | 0.69 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 260.00 | 90.40 | 91.40 | 70.25 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 270.00 | 100.40 | 101.40 | 80.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 280.00 | 110.35 | 111.40 | 91.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 290.00 | 120.00 | 121.75 | 120.25 | +20.20 | +20.19% | 1 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 300.00 | 130.40 | 131.40 | 132.85 | +16.65 | +14.33% | 3 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 310.00 | 140.00 | 141.80 | 131.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 320.00 | 150.40 | 151.40 | 78.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:52 PM EST |
| 330.00 | 159.95 | 161.80 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:52 PM EST |
| 340.00 | 170.40 | 171.40 | 150.15 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 350.00 | 180.40 | 181.40 | 105.45 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:52 PM EST |
| 360.00 | 190.40 | 191.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 370.00 | 200.40 | 201.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |