Options Chain for BROADCOM INC COM (AVGO) - $203.52 as of 5/5/2025 7:33:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 129.55 | 132.05 | 110.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 124.55 | 127.05 | 80.45 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 119.55 | 122.10 | 75.90 | 0.00 | 0.00% | 0 | 15 | 1.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 114.55 | 117.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 109.60 | 112.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 104.60 | 107.15 | 57.45 | 0.00 | 0.00% | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 100.60 | 102.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 94.65 | 97.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 89.65 | 92.15 | 93.00 | +49.30 | +112.82% | 1 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 84.70 | 87.20 | 70.22 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 79.70 | 82.25 | 58.73 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 74.80 | 77.25 | 31.70 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 69.75 | 72.30 | 57.00 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 64.80 | 67.35 | 55.78 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 60.85 | 62.35 | 57.87 | 0.00 | 0.00% | 0 | 37 | 0.88 | 0.99 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 55.90 | 57.45 | 45.91 | 0.00 | 0.00% | 0 | 32 | 0.82 | 0.99 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 50.05 | 52.50 | 52.39 | -1.98 | -3.65% | 1 | 98 | 0.74 | 0.98 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 46.15 | 47.60 | 50.81 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.97 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 40.30 | 42.75 | 40.76 | 0.00 | 0.00% | 0 | 85 | 0.62 | 0.95 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 36.50 | 37.95 | 38.98 | -0.92 | -2.31% | 3 | 150 | 0.59 | 0.94 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 31.75 | 32.75 | 33.07 | -2.18 | -6.19% | 29 | 311 | 0.56 | 0.92 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 27.15 | 28.55 | 28.64 | -2.53 | -8.12% | 4 | 312 | 0.54 | 0.89 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 22.70 | 23.40 | 24.20 | -2.63 | -9.81% | 5 | 272 | 0.52 | 0.85 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 182.50 | 20.60 | 21.95 | 22.55 | % | 5 | 0 | 0.50 | 0.83 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 185.00 | 18.15 | 19.95 | 19.90 | -1.75 | -8.09% | 9 | 434 | 0.49 | 0.80 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 187.50 | 16.75 | 17.95 | 18.10 | % | 18 | 0 | 0.49 | 0.77 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 190.00 | 13.95 | 15.75 | 15.10 | -2.55 | -14.45% | 85 | 868 | 0.48 | 0.73 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 192.50 | 13.10 | 14.30 | 14.30 | % | 13 | 0 | 0.47 | 0.69 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 195.00 | 11.45 | 12.55 | 11.64 | -2.18 | -15.78% | 91 | 690 | 0.46 | 0.64 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 197.50 | 8.90 | 11.00 | 11.00 | % | 26 | 0 | 0.46 | 0.59 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 200.00 | 7.60 | 9.55 | 8.65 | -2.19 | -20.21% | 58 | 708 | 0.45 | 0.54 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 202.50 | 7.20 | 7.40 | 7.60 | % | 93 | 0 | 0.44 | 0.49 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 205.00 | 6.00 | 6.40 | 6.17 | -1.68 | -21.41% | 201 | 788 | 0.44 | 0.44 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 207.50 | 4.95 | 5.40 | 5.95 | % | 25 | 0 | 0.43 | 0.39 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 210.00 | 4.10 | 4.30 | 4.11 | -1.63 | -28.40% | 312 | 698 | 0.43 | 0.34 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 212.50 | 3.35 | 3.50 | % | 0 | 0 | 0.42 | 0.30 | 0.02 | -0.20 | 5/5/2025 3:59:51 PM EST | |||
| 215.00 | 2.51 | 2.96 | 2.75 | -0.98 | -26.28% | 29 | 419 | 0.42 | 0.25 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 217.50 | 1.97 | 2.60 | 2.38 | % | 50 | 0 | 0.42 | 0.22 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 220.00 | 1.52 | 1.95 | 1.91 | -0.69 | -26.54% | 120 | 445 | 0.42 | 0.18 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 222.50 | 1.16 | 1.60 | 1.55 | % | 11 | 0 | 0.42 | 0.15 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 225.00 | 0.87 | 1.31 | 1.26 | -0.38 | -23.18% | 302 | 616 | 0.42 | 0.13 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 227.50 | 0.83 | 1.10 | 1.02 | % | 25 | 0 | 0.42 | 0.10 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 230.00 | 0.67 | 0.72 | 0.80 | -0.26 | -24.53% | 18 | 232 | 0.42 | 0.09 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 235.00 | 0.43 | 0.46 | 0.49 | -0.19 | -27.95% | 12 | 820 | 0.43 | 0.06 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.28 | 0.31 | 0.32 | -0.18 | -36.00% | 21 | 204 | 0.44 | 0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 245.00 | 0.18 | 0.21 | 0.21 | -0.15 | -41.67% | 2 | 131 | 0.45 | 0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 0.12 | 0.15 | 0.15 | -0.07 | -31.82% | 26 | 352 | 0.46 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 255.00 | 0.08 | 0.11 | 0.10 | -0.06 | -37.50% | 51 | 3 | 0.47 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 1 | 2 | 0.48 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 265.00 | 0.04 | 0.07 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.02 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 179 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.03 | 0.28 | 0.00 | 0.00% | 0 | 198 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,288 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.01 | 0.05 | 0.04 | +0.02 | +100.00% | 7 | 80 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.03 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 116 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 15 | 141 | 0.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 10 | 1,987 | 0.82 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 363 | 0.79 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.13 | 0.16 | 0.12 | -0.03 | -20.00% | 1 | 266 | 0.75 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.18 | 0.20 | 0.15 | -0.04 | -21.06% | 2 | 188 | 0.71 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.24 | 0.27 | 0.23 | -0.02 | -8.00% | 8 | 356 | 0.68 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.32 | 0.35 | 0.28 | -0.06 | -17.65% | 11 | 385 | 0.65 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.43 | 0.47 | 0.46 | +0.02 | +4.55% | 54 | 270 | 0.61 | -0.05 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.60 | 0.65 | 0.52 | -0.03 | -5.46% | 18 | 253 | 0.58 | -0.06 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.83 | 0.91 | 0.89 | +0.08 | +9.88% | 91 | 655 | 0.55 | -0.08 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 1.05 | 1.29 | 1.28 | +0.12 | +10.35% | 104 | 436 | 0.53 | -0.11 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 1.63 | 2.24 | 1.80 | +0.21 | +13.21% | 95 | 611 | 0.51 | -0.15 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 182.50 | 1.97 | 2.42 | 1.79 | % | 9 | 0 | 0.50 | -0.17 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 185.00 | 2.41 | 2.74 | 2.56 | +0.20 | +8.48% | 366 | 311 | 0.49 | -0.20 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 187.50 | 2.83 | 3.95 | 2.60 | % | 28 | 0 | 0.48 | -0.23 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 190.00 | 3.50 | 3.90 | 3.80 | +0.60 | +18.75% | 60 | 185 | 0.47 | -0.27 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 192.50 | 4.40 | 4.55 | 4.45 | % | 22 | 0 | 0.47 | -0.31 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 195.00 | 4.45 | 5.95 | 5.30 | +0.75 | +16.49% | 118 | 320 | 0.46 | -0.36 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 197.50 | 6.00 | 6.60 | 6.25 | % | 57 | 0 | 0.45 | -0.41 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 200.00 | 6.90 | 7.45 | 7.23 | +1.05 | +16.99% | 32 | 276 | 0.45 | -0.46 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 202.50 | 8.15 | 8.65 | 7.95 | % | 46 | 0 | 0.44 | -0.51 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 205.00 | 9.50 | 10.00 | 9.20 | +0.72 | +8.50% | 215 | 60 | 0.44 | -0.56 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 207.50 | 10.90 | 11.45 | 11.00 | % | 9 | 0 | 0.43 | -0.61 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 210.00 | 12.40 | 13.50 | 12.20 | +1.10 | +9.91% | 4 | 97 | 0.43 | -0.66 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 212.50 | 13.60 | 14.80 | 14.30 | % | 1 | 0 | 0.42 | -0.70 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 215.00 | 15.45 | 17.25 | 16.15 | +2.20 | +15.78% | 3 | 79 | 0.42 | -0.75 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 217.50 | 17.45 | 18.65 | 18.10 | % | 1 | 0 | 0.42 | -0.78 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 220.00 | 19.60 | 21.85 | 19.85 | +0.44 | +2.27% | 20 | 68 | 0.41 | -0.82 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 222.50 | 21.75 | 23.05 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.14 | 5/5/2025 3:59:51 PM EST | |||
| 225.00 | 23.90 | 26.25 | 23.90 | -26.09 | -52.19% | 1 | 0 | 0.41 | -0.87 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 227.50 | 26.20 | 28.55 | 27.30 | % | 1 | 0 | 0.41 | -0.90 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 230.00 | 28.45 | 29.95 | 29.00 | -1.87 | -6.06% | 1 | 30 | 0.41 | -0.91 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 235.00 | 33.25 | 34.80 | 33.00 | +2.20 | +7.15% | 1 | 1 | 0.47 | -0.94 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 38.20 | 39.70 | 40.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.96 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 245.00 | 43.15 | 45.65 | 88.45 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 48.15 | 50.65 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 255.00 | 53.15 | 54.65 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 260.00 | 57.85 | 60.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 265.00 | 63.00 | 66.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST |