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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 137.65 | 141.30 | 153.20 | 0.00 | 0.00% | 0 | 42 | 1.27 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 133.35 | 135.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 128.40 | 130.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 123.50 | 125.10 | 114.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 118.55 | 120.35 | 124.16 | -3.89 | -3.04% | 9 | 61 | 0.95 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 113.65 | 115.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 108.75 | 110.45 | 123.90 | 0.00 | 0.00% | 0 | 220 | 0.74 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 103.80 | 105.40 | 118.43 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 98.95 | 100.65 | 130.85 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.02 | 12/16/2024 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 94.00 | 95.75 | 93.86 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 89.20 | 90.80 | 100.35 | 0.00 | 0.00% | 0 | 129 | 0.69 | 0.98 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 83.75 | 85.85 | 98.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.97 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 78.75 | 81.10 | 81.15 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.96 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 75.15 | 76.25 | 93.68 | 0.00 | 0.00% | 0 | 57 | 0.53 | 0.96 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 70.45 | 71.60 | 78.50 | 0.00 | 0.00% | 0 | 53 | 0.53 | 0.95 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 65.40 | 66.50 | 65.50 | -8.60 | -11.61% | 1 | 22 | 0.48 | 0.93 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 60.70 | 62.10 | 66.50 | -2.40 | -3.49% | 150 | 86 | 0.48 | 0.92 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 56.50 | 57.60 | 64.45 | +0.45 | +0.71% | 1 | 119 | 0.48 | 0.91 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 52.15 | 52.95 | 52.99 | -8.17 | -13.36% | 6 | 89 | 0.47 | 0.89 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 47.90 | 48.85 | 48.22 | -6.78 | -12.33% | 8 | 146 | 0.47 | 0.87 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 43.85 | 44.65 | 44.60 | -5.45 | -10.89% | 3 | 645 | 0.46 | 0.84 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 40.10 | 40.80 | 40.70 | -6.49 | -13.76% | 17 | 240 | 0.46 | 0.82 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 36.15 | 37.90 | 36.90 | -6.30 | -14.59% | 31 | 332 | 0.45 | 0.78 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 32.75 | 34.35 | 33.38 | -5.67 | -14.52% | 4 | 128 | 0.45 | 0.75 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 29.35 | 31.00 | 29.90 | -5.05 | -14.45% | 37 | 606 | 0.44 | 0.71 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 22.80 | 24.90 | 23.85 | -4.82 | -16.82% | 64 | 390 | 0.45 | 0.63 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 18.00 | 18.95 | 18.75 | -4.26 | -18.52% | 199 | 1,145 | 0.45 | 0.54 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 13.95 | 14.75 | 14.50 | -3.75 | -20.55% | 220 | 2,256 | 0.44 | 0.46 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 240.00 | 10.10 | 11.25 | 11.00 | -3.25 | -22.81% | 908 | 1,946 | 0.44 | 0.38 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 250.00 | 8.10 | 8.60 | 8.20 | -2.50 | -23.37% | 394 | 1,805 | 0.44 | 0.30 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 260.00 | 5.95 | 7.00 | 6.04 | -2.13 | -26.08% | 745 | 1,965 | 0.44 | 0.24 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 270.00 | 4.35 | 5.40 | 4.43 | -1.67 | -27.38% | 442 | 2,151 | 0.44 | 0.19 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 280.00 | 2.84 | 3.35 | 3.28 | -1.27 | -27.92% | 72 | 1,364 | 0.44 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 290.00 | 2.20 | 2.64 | 2.47 | -0.96 | -27.99% | 16 | 1,223 | 0.44 | 0.11 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 300.00 | 1.53 | 2.01 | 1.80 | -0.72 | -28.58% | 30 | 1,196 | 0.45 | 0.09 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 310.00 | 1.08 | 1.37 | 1.28 | -0.59 | -31.56% | 116 | 495 | 0.45 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 320.00 | 0.96 | 1.38 | 1.27 | -0.14 | -9.93% | 1 | 532 | 0.46 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 330.00 | 0.71 | 0.82 | 1.07 | 0.00 | 0.00% | 0 | 717 | 0.46 | 0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 340.00 | 0.54 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 145 | 0.47 | 0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 350.00 | 0.41 | 0.46 | 0.46 | -0.24 | -34.29% | 2 | 163 | 0.47 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 360.00 | 0.31 | 0.36 | 0.38 | -0.07 | -15.56% | 12 | 154 | 0.48 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 370.00 | 0.25 | 0.29 | 0.27 | -0.10 | -27.03% | 50 | 580 | 0.48 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 0.04 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 0.07 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 0.12 | 0.35 | 0.10 | 0.00 | 0.00% | 20 | 70 | 0.69 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 0.12 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 52 | 0.66 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 0.19 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 124 | 0.65 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 0.01 | 0.47 | 0.18 | 0.00 | 0.00% | 0 | 181 | 0.62 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 0.07 | 0.53 | 0.23 | 0.00 | 0.00% | 0 | 69 | 0.61 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 0.36 | 0.41 | 0.40 | +0.08 | +25.00% | 8,004 | 240 | 0.59 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 0.44 | 0.50 | 0.50 | +0.09 | +21.96% | 2 | 1,309 | 0.57 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 0.55 | 0.81 | 0.47 | 0.00 | 0.00% | 0 | 67 | 0.56 | -0.03 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 0.70 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 264 | 0.54 | -0.04 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 0.88 | 0.94 | 0.66 | 0.00 | 0.00% | 0 | 185 | 0.53 | -0.04 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 1.11 | 1.17 | 1.15 | +0.30 | +35.30% | 2 | 687 | 0.52 | -0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 1.39 | 1.46 | 1.47 | +0.51 | +53.13% | 50 | 538 | 0.51 | -0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 1.75 | 1.83 | 1.81 | +0.55 | +43.66% | 197 | 768 | 0.50 | -0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 2.21 | 2.30 | 2.34 | +0.76 | +48.11% | 30 | 348 | 0.49 | -0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 2.57 | 2.88 | 2.79 | +0.86 | +44.56% | 869 | 750 | 0.48 | -0.11 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 2.89 | 3.60 | 3.65 | +1.20 | +48.98% | 468 | 622 | 0.47 | -0.13 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 4.30 | 4.50 | 4.60 | +1.55 | +50.82% | 20 | 1,565 | 0.47 | -0.16 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 5.35 | 5.55 | 5.66 | +1.86 | +48.95% | 5 | 905 | 0.46 | -0.18 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 6.00 | 6.75 | 6.64 | +1.89 | +39.79% | 27 | 1,801 | 0.46 | -0.22 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 8.10 | 8.20 | 8.15 | +2.20 | +36.98% | 227 | 1,184 | 0.46 | -0.25 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 9.00 | 10.70 | 9.75 | +2.58 | +35.99% | 164 | 2,155 | 0.45 | -0.29 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 13.30 | 13.80 | 13.65 | +3.03 | +28.54% | 128 | 3,012 | 0.45 | -0.37 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 18.45 | 18.65 | 18.50 | +3.65 | +24.58% | 142 | 1,828 | 0.45 | -0.46 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 23.75 | 25.30 | 24.25 | +4.25 | +21.25% | 221 | 1,506 | 0.44 | -0.54 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 240.00 | 30.25 | 32.15 | 31.55 | +5.74 | +22.24% | 24 | 883 | 0.44 | -0.62 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 250.00 | 37.30 | 39.00 | 32.95 | 0.00 | 0.00% | 0 | 417 | 0.45 | -0.70 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 260.00 | 45.50 | 47.25 | 40.20 | 0.00 | 0.00% | 0 | 343 | 0.43 | -0.76 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 270.00 | 53.50 | 55.70 | 50.16 | +2.01 | +4.18% | 150 | 198 | 0.45 | -0.81 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 280.00 | 62.55 | 64.75 | 52.60 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.85 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 290.00 | 72.10 | 73.90 | 65.65 | 0.00 | 0.00% | 0 | 26 | 0.43 | -0.89 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 300.00 | 81.00 | 83.45 | 68.90 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.91 | 0.00 | -0.05 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 310.00 | 90.65 | 93.15 | 76.75 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.93 | 0.00 | -0.04 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 320.00 | 100.25 | 102.65 | 78.35 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.95 | 0.00 | -0.03 | 12/16/2024 | 2/21/2025 3:59:49 PM EST |
| 330.00 | 110.85 | 112.45 | 97.00 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.96 | 0.00 | -0.03 | 1/16/2025 | 2/21/2025 3:59:49 PM EST |
| 340.00 | 120.55 | 122.65 | 104.45 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 12/27/2024 | 2/21/2025 3:59:49 PM EST |
| 350.00 | 129.95 | 132.65 | 105.45 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 12/26/2024 | 2/21/2025 3:59:49 PM EST |
| 360.00 | 140.45 | 142.35 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 370.00 | 150.70 | 152.35 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST |