Options Chain for BROADCOM INC COM (AVGO) - $192.31 as of 4/25/2025 8:16:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 101.70 | 103.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 96.70 | 98.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 91.75 | 93.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 105.00 | 86.80 | 88.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 81.85 | 83.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 115.00 | 76.90 | 79.05 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 120.00 | 71.95 | 74.10 | 55.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 67.05 | 69.20 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 130.00 | 62.20 | 64.10 | 58.12 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.98 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 57.30 | 59.20 | 46.75 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.97 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 52.50 | 54.40 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.00 | -0.07 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 47.65 | 49.65 | 42.57 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.95 | 0.00 | -0.08 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 43.35 | 44.50 | 43.96 | +4.34 | +10.96% | 2 | 21 | 0.58 | 0.93 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 38.75 | 39.90 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.91 | 0.01 | -0.10 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 34.40 | 35.05 | 32.49 | +4.89 | +17.72% | 1 | 38 | 0.53 | 0.89 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 30.20 | 30.70 | 29.21 | +4.66 | +18.99% | 7 | 56 | 0.52 | 0.86 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 25.65 | 26.65 | 26.72 | +4.12 | +18.23% | 9 | 115 | 0.50 | 0.82 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 21.90 | 22.55 | 22.00 | +3.00 | +15.79% | 17 | 190 | 0.49 | 0.77 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 18.35 | 19.20 | 17.95 | +1.56 | +9.52% | 61 | 265 | 0.49 | 0.71 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 15.25 | 15.45 | 15.40 | +2.15 | +16.23% | 179 | 221 | 0.47 | 0.65 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 12.30 | 12.45 | 12.05 | +1.65 | +15.87% | 842 | 391 | 0.46 | 0.57 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 9.70 | 9.85 | 9.84 | +1.49 | +17.85% | 66 | 848 | 0.45 | 0.50 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 7.50 | 7.65 | 7.60 | +1.30 | +20.64% | 313 | 819 | 0.44 | 0.42 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 205.00 | 5.65 | 5.80 | 5.28 | +0.78 | +17.34% | 207 | 344 | 0.44 | 0.35 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 4.20 | 4.35 | 4.30 | +0.70 | +19.45% | 158 | 247 | 0.43 | 0.28 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 3.05 | 3.20 | 3.18 | +0.71 | +28.75% | 98 | 119 | 0.43 | 0.23 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 2.23 | 2.31 | 2.26 | +0.38 | +20.22% | 30 | 867 | 0.43 | 0.18 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 1.60 | 1.68 | 1.69 | +0.35 | +26.12% | 571 | 574 | 0.42 | 0.14 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 1.16 | 1.22 | 1.18 | +0.17 | +16.84% | 6 | 76 | 0.43 | 0.10 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 0.83 | 0.89 | 0.76 | +0.08 | +11.77% | 11 | 78 | 0.43 | 0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 240.00 | 0.61 | 0.66 | 0.60 | +0.04 | +7.15% | 11 | 53 | 0.43 | 0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 0.44 | 0.48 | 0.50 | +0.09 | +21.96% | 6 | 22 | 0.44 | 0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 250.00 | 0.32 | 0.37 | 0.35 | +0.08 | +29.63% | 106 | 438 | 0.44 | 0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.06 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3,079 | 0.81 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | -0.06 | -54.55% | 10 | 22 | 0.78 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 0.06 | 0.11 | 0.10 | -0.18 | -64.29% | 11 | 23 | 0.75 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 0.06 | 0.14 | 0.13 | -0.47 | -78.34% | 25 | 27 | 0.73 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.14 | 0.19 | 0.17 | -0.06 | -26.09% | 17 | 45 | 0.70 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 0.17 | 0.25 | 0.26 | -0.16 | -38.10% | 14 | 165 | 0.68 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 0.28 | 0.31 | 0.29 | -0.18 | -38.30% | 31 | 100 | 0.65 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 0.39 | 0.44 | 0.42 | -0.18 | -30.00% | 33 | 2,287 | 0.63 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 0.53 | 0.57 | 0.57 | -0.24 | -29.63% | 49 | 127 | 0.61 | -0.04 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 0.72 | 0.77 | 0.74 | -0.38 | -33.93% | 47 | 150 | 0.59 | -0.05 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 0.97 | 1.03 | 1.00 | -0.46 | -31.51% | 1,297 | 219 | 0.57 | -0.07 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 1.32 | 1.38 | 1.44 | -0.48 | -25.00% | 60 | 134 | 0.55 | -0.09 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 1.78 | 1.85 | 1.80 | -0.80 | -30.77% | 211 | 105 | 0.53 | -0.11 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 2.40 | 2.48 | 2.43 | -0.96 | -28.32% | 199 | 113 | 0.51 | -0.14 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 3.15 | 3.30 | 3.51 | -0.95 | -21.30% | 161 | 274 | 0.50 | -0.18 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 4.10 | 4.40 | 4.38 | -1.27 | -22.48% | 49 | 146 | 0.49 | -0.23 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 5.55 | 5.75 | 6.15 | -1.05 | -14.59% | 75 | 135 | 0.48 | -0.29 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 7.15 | 7.40 | 7.52 | -1.77 | -19.06% | 72 | 58 | 0.46 | -0.35 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 9.25 | 9.45 | 10.03 | -1.78 | -15.08% | 29 | 76 | 0.46 | -0.43 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 11.65 | 11.85 | 12.73 | -1.57 | -10.98% | 16 | 17 | 0.45 | -0.50 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 14.45 | 14.65 | 14.96 | -9.79 | -39.56% | 1 | 29 | 0.44 | -0.58 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 205.00 | 17.60 | 18.40 | 40.79 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.65 | 0.01 | -0.14 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 21.00 | 21.90 | 33.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.72 | 0.01 | -0.13 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 24.70 | 25.80 | 37.14 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.77 | 0.01 | -0.11 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 28.65 | 29.60 | 51.11 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.82 | 0.01 | -0.09 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 33.45 | 34.15 | 56.06 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.86 | 0.01 | -0.08 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 37.75 | 38.90 | 55.10 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.06 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 42.05 | 44.05 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 240.00 | 46.90 | 48.90 | % | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 245.00 | 51.85 | 53.80 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 250.00 | 56.85 | 58.75 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 4/25/2025 3:59:59 PM EST |