Options Chain for BROADCOM INC COM (AVGO) - $416.79 as of 5/14/2026 10:16:41 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 77.10 | 80.45 | 78.78 | 61.60 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.68 | 0.96 | 0.00 | -0.18 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 72.05 | 75.60 | 73.83 | 55.92 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.64 | 0.94 | 0.00 | -0.21 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 365.00 | 67.30 | 70.90 | 69.10 | 55.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.63 | 0.93 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 62.75 | 66.15 | 64.45 | 47.85 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.48 | 0.91 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 375.00 | 58.10 | 61.50 | 59.80 | 42.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.48 | 0.88 | 0.01 | -0.33 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 380.00 | 53.55 | 56.95 | 55.25 | 41.07 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.48 | 0.85 | 0.01 | -0.38 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 49.10 | 52.55 | 50.83 | 42.87 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.47 | 0.82 | 0.01 | -0.42 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 44.85 | 48.20 | 46.53 | 30.11 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.48 | 0.78 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 395.00 | 40.50 | 43.90 | 42.20 | 29.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.49 | 0.74 | 0.01 | -0.50 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 36.35 | 39.70 | 38.03 | 22.93 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.46 | 0.70 | 0.01 | -0.54 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 405.00 | 32.40 | 35.70 | 34.05 | 22.60 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.47 | 0.65 | 0.01 | -0.57 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 28.40 | 31.95 | 30.18 | 29.05 | +10.77 | +58.92% | 0.07 | 5 | 90 | 0.48 | 0.60 | 0.01 | -0.58 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 24.90 | 28.40 | 26.65 | 26.09 | +10.03 | +62.46% | 0.06 | 194 | 66 | 0.47 | 0.54 | 0.01 | -0.59 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 21.40 | 25.00 | 23.20 | 23.00 | +9.10 | +65.47% | 0.06 | 64 | 189 | 0.46 | 0.49 | 0.01 | -0.59 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 18.25 | 21.85 | 20.05 | 20.00 | +8.92 | +80.51% | 0.05 | 2 | 246 | 0.46 | 0.44 | 0.01 | -0.58 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 15.70 | 18.00 | 16.85 | 17.50 | +7.98 | +83.83% | 0.04 | 538 | 422 | 0.46 | 0.38 | 0.01 | -0.56 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 13.40 | 16.05 | 14.73 | 14.29 | +6.76 | +89.78% | 0.03 | 253 | 44 | 0.47 | 0.33 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 10.35 | 13.45 | 11.90 | 12.09 | +5.52 | +84.02% | 0.03 | 2 | 7 | 0.45 | 0.29 | 0.01 | -0.49 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 445.00 | 8.35 | 11.50 | 9.93 | 10.01 | +4.56 | +83.67% | 0.02 | 2 | 60 | 0.47 | 0.24 | 0.01 | -0.45 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 450.00 | 6.55 | 9.50 | 8.03 | 7.85 | +3.63 | +86.02% | 0.02 | 5 | 12 | 0.48 | 0.21 | 0.01 | -0.41 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 455.00 | 4.90 | 7.65 | 6.28 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.17 | 0.01 | -0.36 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 460.00 | 3.55 | 6.25 | 4.90 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | 0.14 | 0.01 | -0.32 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 2.54 | 5.15 | 3.85 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.47 | 0.11 | 0.01 | -0.27 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 470.00 | 1.62 | 4.35 | 2.99 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | 0.09 | 0.00 | -0.23 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 475.00 | 1.10 | 3.65 | 2.38 | 1.54 | -0.11 | -6.67% | 0.01 | 4 | 10 | 0.46 | 0.07 | 0.00 | -0.20 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 480.00 | 0.67 | 2.83 | 1.75 | 2.30 | +1.45 | +170.59% | 0.00 | 1 | 6 | 0.47 | 0.06 | 0.00 | -0.16 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 485.00 | 0.11 | 2.30 | 1.21 | 0.59 | -0.41 | -41.00% | 0.00 | 1 | 7 | 0.44 | 0.05 | 0.00 | -0.14 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 490.00 | 0.01 | 2.45 | 1.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.47 | 0.04 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 2.84 | 1.42 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.03 | 0.00 | -0.09 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 2.21 | 1.11 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.02 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 0.00 | 1.49 | 0.75 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | -0.04 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 1.26 | -0.12 | -8.70% | 0.00 | 1 | 89 | 0.52 | -0.06 | 0.00 | -0.21 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 365.00 | 0.01 | 1.87 | 0.94 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.07 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 0.01 | 2.58 | 1.30 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | -0.09 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 375.00 | 0.59 | 3.55 | 2.07 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.50 | -0.12 | 0.01 | -0.33 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 380.00 | 0.81 | 3.25 | 2.03 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.48 | -0.15 | 0.01 | -0.38 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 1.80 | 4.45 | 3.13 | 5.74 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | -0.18 | 0.01 | -0.42 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 2.46 | 5.15 | 3.81 | 5.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.22 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 395.00 | 3.20 | 5.45 | 4.33 | 7.75 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.49 | -0.26 | 0.01 | -0.50 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 3.90 | 6.15 | 5.03 | 7.72 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 0.48 | -0.30 | 0.01 | -0.54 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 405.00 | 4.85 | 7.05 | 5.95 | 8.17 | -1.42 | -14.81% | 0.01 | 110 | 204 | 0.47 | -0.35 | 0.01 | -0.57 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 5.95 | 8.50 | 7.23 | 7.25 | -3.71 | -33.85% | 0.02 | 297 | 692 | 0.47 | -0.40 | 0.01 | -0.58 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 7.10 | 9.05 | 8.08 | 12.53 | -1.62 | -11.45% | 0.02 | 3 | 1,157 | 0.46 | -0.46 | 0.01 | -0.59 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 8.50 | 11.20 | 9.85 | 15.73 | 0.00 | 0.00% | 0.02 | 0 | 617 | 0.46 | -0.51 | 0.01 | -0.59 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 10.25 | 13.25 | 11.75 | 18.45 | 0.00 | 0.00% | 0.03 | 0 | 519 | 0.46 | -0.56 | 0.01 | -0.58 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 12.75 | 15.70 | 14.23 | 20.90 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.46 | -0.62 | 0.01 | -0.56 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 14.35 | 18.00 | 16.18 | 16.90 | -17.17 | -50.40% | 0.04 | 1 | 46 | 0.48 | -0.67 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 17.05 | 20.80 | 18.93 | 30.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | -0.71 | 0.01 | -0.49 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 445.00 | 20.15 | 23.55 | 21.85 | 34.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.76 | 0.01 | -0.45 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 450.00 | 23.25 | 26.90 | 25.08 | 35.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.48 | -0.79 | 0.01 | -0.41 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 455.00 | 26.80 | 29.95 | 28.38 | 48.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.83 | 0.01 | -0.36 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 460.00 | 30.45 | 33.65 | 32.05 | 47.45 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.49 | -0.86 | 0.01 | -0.32 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 34.30 | 37.75 | 36.03 | 49.50 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.49 | -0.89 | 0.01 | -0.27 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 470.00 | 38.45 | 42.10 | 40.28 | 51.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.91 | 0.00 | -0.23 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 475.00 | 42.75 | 45.90 | 44.33 | 57.65 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.59 | -0.93 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 480.00 | 47.25 | 50.40 | 48.83 | 62.35 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.61 | -0.94 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 485.00 | 51.65 | 55.05 | 53.35 | 66.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.65 | -0.95 | 0.00 | -0.14 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 490.00 | 56.30 | 59.90 | 58.10 | 72.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.65 | -0.96 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 495.00 | 61.25 | 64.85 | 63.05 | 76.90 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.68 | -0.97 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 500.00 | 66.05 | 69.60 | 67.83 | 81.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.98 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |