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 | 77.25 | 80.55 | 78.90 | 66.30 | +1.25 | +1.93% | 0.22 | 1 | 4 | 0.65 | 0.95 | 0.00 | -0.20 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 72.00 | 75.80 | 73.90 | 60.25 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.63 | 0.93 | 0.00 | -0.23 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 365.00 | 67.75 | 71.05 | 69.40 | 52.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.62 | 0.92 | 0.00 | -0.27 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 63.05 | 66.35 | 64.70 | 44.89 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.46 | 0.90 | 0.00 | -0.30 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 375.00 | 58.40 | 61.75 | 60.08 | % | 0.16 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.34 | 5/13/2026 4:00:03 PM EST | |||
| 380.00 | 53.80 | 57.25 | 55.53 | 39.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.84 | 0.01 | -0.39 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 49.35 | 52.80 | 51.08 | 35.31 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.48 | 0.81 | 0.01 | -0.42 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 45.05 | 48.40 | 46.73 | 31.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.77 | 0.01 | -0.46 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 395.00 | 40.90 | 44.20 | 42.55 | 27.81 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | 0.73 | 0.01 | -0.50 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 36.85 | 40.10 | 38.48 | 37.00 | +12.00 | +48.00% | 0.10 | 1 | 73 | 0.48 | 0.69 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 405.00 | 32.75 | 36.35 | 34.55 | 21.22 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.49 | 0.64 | 0.01 | -0.55 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 29.05 | 32.55 | 30.80 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.49 | 0.59 | 0.01 | -0.57 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 25.45 | 29.00 | 27.23 | 18.27 | +1.81 | +11.00% | 0.07 | 91 | 26 | 0.48 | 0.54 | 0.01 | -0.57 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 22.10 | 25.60 | 23.85 | 23.00 | +8.32 | +56.68% | 0.06 | 2 | 211 | 0.47 | 0.49 | 0.01 | -0.57 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 19.00 | 22.80 | 20.90 | 11.75 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.47 | 0.44 | 0.01 | -0.56 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 16.10 | 19.05 | 17.58 | 18.04 | +7.79 | +76.00% | 0.04 | 14 | 412 | 0.47 | 0.39 | 0.01 | -0.55 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 14.15 | 16.80 | 15.48 | 13.00 | +5.38 | +70.61% | 0.04 | 2 | 8 | 0.48 | 0.35 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 11.20 | 14.30 | 12.75 | 8.55 | +0.85 | +11.04% | 0.03 | 1 | 1 | 0.47 | 0.30 | 0.01 | -0.50 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 445.00 | 9.15 | 12.30 | 10.73 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.47 | 0.26 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 450.00 | 7.35 | 10.15 | 8.75 | 7.67 | +3.17 | +70.45% | 0.02 | 2 | 11 | 0.48 | 0.22 | 0.01 | -0.43 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 455.00 | 5.75 | 8.60 | 7.18 | % | 0.02 | 0 | 0 | 0.48 | 0.19 | 0.01 | -0.39 | 5/13/2026 4:00:03 PM EST | |||
| 460.00 | 4.35 | 7.30 | 5.83 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | 0.16 | 0.01 | -0.35 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 4.00 | 6.05 | 5.03 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.48 | 0.14 | 0.01 | -0.32 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 470.00 | 2.20 | 5.60 | 3.90 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.12 | 0.00 | -0.28 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 475.00 | 1.42 | 4.15 | 2.79 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.10 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 480.00 | 1.15 | 4.05 | 2.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.08 | 0.00 | -0.21 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 485.00 | 0.66 | 3.70 | 2.18 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.18 | 5/13/2026 4:00:03 PM EST | |||
| 490.00 | 0.05 | 2.59 | 1.32 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.05 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 495.00 | 0.44 | 1.70 | 1.07 | 1.03 | +0.44 | +74.58% | 0.00 | 2 | 1 | 0.48 | 0.04 | 0.00 | -0.13 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 2.14 | 1.07 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.03 | 0.00 | -0.11 | 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 | 1.70 | 0.85 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | -0.05 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 0.22 | 1.96 | 1.09 | 1.08 | -0.59 | -35.33% | 0.00 | 2 | 3 | 0.52 | -0.07 | 0.00 | -0.23 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 365.00 | 0.25 | 2.35 | 1.30 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.08 | 0.00 | -0.27 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 0.44 | 2.99 | 1.72 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.10 | 0.00 | -0.30 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 375.00 | 0.58 | 3.35 | 1.97 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.13 | 0.01 | -0.34 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 380.00 | 1.28 | 4.10 | 2.69 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | -0.16 | 0.01 | -0.39 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 1.90 | 4.75 | 3.33 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.19 | 0.01 | -0.42 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 2.39 | 4.75 | 3.57 | 7.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.23 | 0.01 | -0.46 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 395.00 | 2.80 | 5.90 | 4.35 | 6.74 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.49 | -0.27 | 0.01 | -0.50 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 4.10 | 6.70 | 5.40 | 8.47 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 0.48 | -0.31 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 405.00 | 5.30 | 7.50 | 6.40 | 6.48 | -3.87 | -37.40% | 0.02 | 82 | 62 | 0.47 | -0.36 | 0.01 | -0.55 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 6.45 | 9.20 | 7.83 | 7.91 | -4.01 | -33.65% | 0.02 | 128 | 164 | 0.47 | -0.41 | 0.01 | -0.57 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 7.70 | 10.10 | 8.90 | 14.24 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.49 | -0.46 | 0.01 | -0.57 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 9.25 | 12.10 | 10.68 | 16.70 | 0.00 | 0.00% | 0.03 | 0 | 449 | 0.47 | -0.51 | 0.01 | -0.57 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 11.10 | 14.10 | 12.60 | 19.23 | 0.00 | 0.00% | 0.03 | 0 | 629 | 0.48 | -0.56 | 0.01 | -0.56 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 12.85 | 16.45 | 14.65 | 27.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | -0.61 | 0.01 | -0.55 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 15.40 | 18.95 | 17.18 | 34.63 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.47 | -0.65 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 18.05 | 21.45 | 19.75 | 21.00 | % | 0.04 | 25 | 0 | 0.49 | -0.70 | 0.01 | -0.50 | 5/14/2026 | 5/13/2026 4:00:03 PM EST | |
| 445.00 | 20.75 | 24.50 | 22.63 | % | 0.05 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.47 | 5/13/2026 4:00:03 PM EST | |||
| 450.00 | 24.00 | 27.55 | 25.78 | 37.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.78 | 0.01 | -0.43 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 455.00 | 27.45 | 30.95 | 29.20 | 40.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.81 | 0.01 | -0.39 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 460.00 | 31.15 | 34.55 | 32.85 | 47.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.84 | 0.01 | -0.35 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 35.00 | 38.25 | 36.63 | % | 0.08 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.32 | 5/13/2026 4:00:03 PM EST | |||
| 470.00 | 39.10 | 42.50 | 40.80 | % | 0.09 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.28 | 5/13/2026 4:00:03 PM EST | |||
| 475.00 | 43.30 | 46.75 | 45.03 | 50.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.90 | 0.00 | -0.24 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 480.00 | 47.65 | 50.90 | 49.28 | 71.78 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.62 | -0.92 | 0.00 | -0.21 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 485.00 | 52.15 | 55.40 | 53.78 | 67.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.63 | -0.94 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 490.00 | 56.80 | 60.15 | 58.48 | % | 0.12 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.16 | 5/13/2026 4:00:03 PM EST | |||
| 495.00 | 61.45 | 64.75 | 63.10 | 76.95 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.66 | -0.96 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 500.00 | 66.20 | 69.45 | 67.83 | 81.75 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.68 | -0.97 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |