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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 120.40 | 123.45 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 75.00 | 115.40 | 118.45 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 80.00 | 110.45 | 113.45 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 85.00 | 106.75 | 108.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 101.80 | 102.95 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 96.80 | 98.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 91.80 | 93.00 | 61.67 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 86.85 | 88.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 81.85 | 83.00 | 40.33 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 76.85 | 78.05 | 64.50 | 0.00 | 0.00% | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 71.85 | 73.05 | 48.00 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 66.90 | 68.05 | 53.25 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 61.90 | 63.10 | 39.05 | 0.00 | 0.00% | 0 | 11 | 1.14 | 1.00 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 56.95 | 58.10 | 45.33 | 0.00 | 0.00% | 0 | 99 | 1.06 | 1.00 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 52.00 | 53.15 | 51.96 | +6.76 | +14.96% | 3 | 89 | 0.98 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 47.10 | 48.05 | 47.15 | +5.15 | +12.27% | 5 | 90 | 0.87 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 42.15 | 43.30 | 42.47 | +4.47 | +11.77% | 12 | 122 | 0.79 | 0.98 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 152.50 | 39.75 | 40.85 | 32.40 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.97 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 37.35 | 38.40 | 37.62 | +4.35 | +13.08% | 7 | 308 | 0.75 | 0.96 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 157.50 | 34.90 | 36.00 | 31.69 | +0.54 | +1.74% | 1 | 22 | 0.61 | 0.95 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 32.65 | 33.40 | 32.67 | +3.72 | +12.85% | 18 | 193 | 0.61 | 0.95 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 162.50 | 30.30 | 31.00 | 29.21 | +2.77 | +10.48% | 10 | 118 | 0.62 | 0.93 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 27.95 | 28.65 | 28.31 | +3.74 | +15.23% | 62 | 256 | 0.59 | 0.92 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 167.50 | 25.65 | 26.35 | 25.25 | +2.65 | +11.73% | 13 | 66 | 0.58 | 0.90 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 23.35 | 23.85 | 23.40 | +2.98 | +14.60% | 74 | 512 | 0.55 | 0.89 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 172.50 | 21.10 | 21.70 | 20.62 | +2.82 | +15.85% | 16 | 190 | 0.54 | 0.86 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 19.10 | 19.55 | 18.52 | +2.02 | +12.25% | 201 | 478 | 0.53 | 0.84 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 177.50 | 16.90 | 17.45 | 16.20 | +1.95 | +13.69% | 17 | 94 | 0.51 | 0.81 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 15.10 | 15.55 | 14.15 | +1.65 | +13.20% | 175 | 858 | 0.51 | 0.77 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 182.50 | 13.20 | 13.65 | 13.05 | +1.85 | +16.52% | 81 | 152 | 0.50 | 0.73 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 11.45 | 11.60 | 11.65 | +2.25 | +23.94% | 624 | 1,132 | 0.49 | 0.68 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 187.50 | 9.80 | 9.95 | 9.90 | +1.85 | +22.99% | 134 | 339 | 0.48 | 0.63 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 8.20 | 8.45 | 8.40 | +1.58 | +23.17% | 527 | 1,312 | 0.48 | 0.57 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 192.50 | 6.90 | 7.10 | 6.80 | +1.23 | +22.09% | 218 | 111 | 0.47 | 0.52 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 5.70 | 5.85 | 5.83 | +1.28 | +28.14% | 553 | 737 | 0.46 | 0.46 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 197.50 | 4.65 | 4.75 | 4.19 | +0.46 | +12.34% | 37 | 92 | 0.46 | 0.40 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 3.70 | 3.85 | 3.80 | +0.80 | +26.67% | 966 | 1,163 | 0.45 | 0.35 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 202.50 | % | 0 | 0 | 0.45 | 0.30 | 0.02 | -0.20 | 4/25/2025 3:59:59 PM EST | |||||
| 205.00 | 2.32 | 2.43 | 2.35 | +0.47 | +25.00% | 208 | 514 | 0.44 | 0.25 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 1.36 | 1.44 | 1.45 | +0.29 | +25.00% | 940 | 769 | 0.44 | 0.17 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 0.80 | 0.86 | 0.80 | +0.07 | +9.59% | 388 | 268 | 0.44 | 0.11 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 0.48 | 0.52 | 0.49 | +0.05 | +11.37% | 177 | 1,467 | 0.45 | 0.08 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 0.30 | 0.32 | 0.28 | -0.02 | -6.67% | 34 | 64 | 0.46 | 0.05 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 16 | 113 | 0.47 | 0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 0.12 | 0.14 | 0.15 | +0.01 | +7.15% | 63 | 360 | 0.49 | 0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 240.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 8 | 21 | 0.50 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 0.05 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 4 | 0.53 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 250.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 8 | 24 | 0.54 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 255.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 13 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | -0.03 | -50.00% | 20 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.11 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.11 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 500 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 200 | 119 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 1,004 | 94 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 17 | 161 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 45 | 893 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 0.01 | 0.05 | 0.05 | -0.04 | -44.45% | 30 | 326 | 0.79 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 0.03 | 0.08 | 0.07 | -0.07 | -50.00% | 26 | 474 | 0.76 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 0.09 | 0.12 | 0.11 | -0.09 | -45.00% | 29 | 333 | 0.73 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 0.14 | 0.17 | 0.16 | -0.17 | -51.52% | 44 | 753 | 0.70 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 0.20 | 0.24 | 0.25 | -0.17 | -40.48% | 81 | 441 | 0.66 | -0.02 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 152.50 | 0.27 | 0.29 | 0.29 | -0.25 | -46.30% | 5 | 91 | 0.65 | -0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 0.33 | 0.36 | 0.36 | -0.31 | -46.27% | 73 | 1,130 | 0.63 | -0.04 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 157.50 | 0.40 | 0.43 | 0.41 | -0.32 | -43.84% | 31 | 108 | 0.62 | -0.05 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 0.49 | 0.53 | 0.55 | -0.35 | -38.89% | 88 | 535 | 0.60 | -0.05 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 162.50 | 0.61 | 0.64 | 0.70 | -0.39 | -35.78% | 62 | 323 | 0.59 | -0.07 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 0.74 | 0.78 | 0.80 | -0.62 | -43.67% | 70 | 434 | 0.57 | -0.08 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 167.50 | 0.92 | 0.96 | 0.94 | -0.81 | -46.29% | 46 | 117 | 0.56 | -0.10 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 1.14 | 1.18 | 1.15 | -0.78 | -40.42% | 346 | 790 | 0.54 | -0.11 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 172.50 | 1.40 | 1.46 | 1.50 | -1.05 | -41.18% | 102 | 212 | 0.53 | -0.14 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 1.73 | 1.79 | 1.75 | -1.30 | -42.63% | 228 | 448 | 0.52 | -0.16 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 177.50 | 2.14 | 2.21 | 2.37 | -1.10 | -31.70% | 108 | 82 | 0.51 | -0.19 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 2.53 | 2.71 | 2.65 | -1.45 | -35.37% | 476 | 154 | 0.50 | -0.23 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 182.50 | 3.20 | 3.35 | 3.65 | -1.35 | -27.00% | 145 | 61 | 0.49 | -0.27 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 3.95 | 4.05 | 3.90 | -1.97 | -33.56% | 232 | 129 | 0.48 | -0.32 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 187.50 | 4.75 | 4.90 | 4.80 | -2.12 | -30.64% | 89 | 40 | 0.47 | -0.37 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 5.75 | 5.90 | 5.85 | -2.39 | -29.01% | 374 | 590 | 0.46 | -0.43 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 192.50 | 6.80 | 7.05 | 6.90 | -2.85 | -29.24% | 113 | 10 | 0.46 | -0.48 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 8.15 | 8.35 | 8.05 | -3.89 | -32.58% | 26 | 40 | 0.45 | -0.54 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 197.50 | 9.20 | 9.95 | 9.95 | -2.85 | -22.27% | 11 | 4 | 0.45 | -0.60 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 11.15 | 11.40 | 12.60 | -2.63 | -17.27% | 7 | 96 | 0.44 | -0.65 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 202.50 | 12.50 | 13.30 | 13.25 | % | 22 | 0 | 0.44 | -0.70 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 205.00 | 14.40 | 15.05 | 15.30 | -4.15 | -21.34% | 3 | 92 | 0.43 | -0.75 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 18.75 | 19.20 | 19.92 | -2.73 | -12.06% | 4 | 101 | 0.43 | -0.83 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 23.05 | 23.75 | 35.75 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.89 | 0.01 | -0.11 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 27.65 | 28.45 | 28.00 | -24.39 | -46.56% | 2 | 0 | 0.52 | -0.92 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 32.30 | 33.40 | 36.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 37.25 | 38.20 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 42.20 | 43.30 | 79.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 240.00 | 47.20 | 48.40 | 85.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 52.20 | 53.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 250.00 | 56.00 | 59.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 255.00 | 62.20 | 63.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 260.00 | 67.20 | 68.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 265.00 | 71.05 | 74.05 | 85.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |