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 | 100.50 | 104.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 95.50 | 99.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 90.50 | 94.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 105.00 | 85.65 | 89.70 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 81.10 | 85.20 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 115.00 | 76.05 | 80.35 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 120.00 | 71.35 | 74.85 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 125.00 | 66.50 | 70.00 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 130.00 | 61.70 | 64.85 | % | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 135.00 | 56.95 | 60.20 | % | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 140.00 | 52.25 | 55.60 | % | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.08 | 4/25/2025 3:59:59 PM EST | |||
| 145.00 | 47.60 | 50.95 | 43.57 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.92 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 43.05 | 46.20 | % | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.10 | 4/25/2025 3:59:59 PM EST | |||
| 155.00 | 39.00 | 41.50 | 37.32 | % | 10 | 0 | 0.58 | 0.88 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 160.00 | 34.40 | 37.35 | 35.33 | +4.98 | +16.41% | 2 | 1 | 0.56 | 0.85 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 30.50 | 32.70 | 31.45 | +4.94 | +18.64% | 1 | 13 | 0.54 | 0.82 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 26.35 | 29.30 | % | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.15 | 4/25/2025 3:59:59 PM EST | |||
| 175.00 | 22.90 | 25.50 | 23.86 | +1.88 | +8.56% | 8 | 3 | 0.53 | 0.73 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 21.00 | 21.70 | 20.85 | +2.10 | +11.20% | 33 | 10 | 0.55 | 0.68 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 17.85 | 18.60 | 18.08 | +2.97 | +19.66% | 15 | 18 | 0.54 | 0.63 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 15.05 | 15.65 | 14.57 | +1.42 | +10.80% | 276 | 20 | 0.53 | 0.57 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 12.55 | 13.10 | 11.98 | +1.66 | +16.09% | 40 | 87 | 0.52 | 0.51 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 10.25 | 10.85 | 9.93 | +1.16 | +13.23% | 960 | 151 | 0.52 | 0.46 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 205.00 | 8.30 | 8.90 | 8.10 | +1.33 | +19.65% | 15 | 6 | 0.51 | 0.40 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 6.60 | 7.00 | 6.70 | +1.12 | +20.08% | 583 | 7 | 0.50 | 0.34 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 5.05 | 5.55 | 5.22 | +1.02 | +24.29% | 35 | 6 | 0.49 | 0.29 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 3.95 | 4.40 | 4.15 | +0.70 | +20.29% | 53 | 22 | 0.49 | 0.24 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 3.10 | 3.40 | 3.20 | +0.50 | +18.52% | 55 | 46 | 0.48 | 0.20 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 2.38 | 2.65 | 2.52 | +0.37 | +17.21% | 48 | 13 | 0.48 | 0.16 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 1.82 | 2.28 | 1.55 | % | 1 | 0 | 0.49 | 0.13 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 240.00 | 1.40 | 1.73 | 1.57 | +0.23 | +17.17% | 52 | 3 | 0.49 | 0.11 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 1.05 | 1.48 | % | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 250.00 | 0.81 | 1.19 | 0.93 | % | 2,348 | 0 | 0.50 | 0.08 | 0.00 | -0.05 | 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 | 0.22 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.24 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.28 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.33 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.39 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 115.00 | 0.13 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.23 | 0.55 | 0.49 | -0.11 | -18.34% | 1 | 15 | 0.73 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 0.35 | 0.68 | 0.56 | % | 4 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 130.00 | 0.55 | 0.85 | 1.02 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.04 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 0.71 | 1.07 | 1.13 | % | 1 | 0 | 0.67 | -0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 140.00 | 1.01 | 1.32 | 1.15 | -0.58 | -33.53% | 11 | 1 | 0.65 | -0.06 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 1.43 | 1.66 | 1.55 | -0.59 | -27.57% | 1,706 | 44 | 0.64 | -0.08 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 1.85 | 2.12 | 1.96 | -0.69 | -26.04% | 3,009 | 1,024 | 0.62 | -0.09 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 2.29 | 2.74 | 2.53 | -0.92 | -26.67% | 26 | 5 | 0.60 | -0.12 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 3.05 | 3.25 | 3.39 | -0.94 | -21.71% | 23 | 36 | 0.58 | -0.15 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 3.80 | 4.15 | 3.96 | -1.41 | -26.26% | 34 | 20 | 0.57 | -0.18 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 5.00 | 5.30 | 5.42 | -1.25 | -18.75% | 11 | 2 | 0.56 | -0.22 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 6.25 | 6.70 | 6.36 | -1.64 | -20.50% | 14 | 1 | 0.55 | -0.27 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 7.80 | 8.25 | 8.15 | -1.95 | -19.31% | 13 | 16 | 0.54 | -0.32 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 185.00 | 9.75 | 10.05 | 10.45 | -1.44 | -12.12% | 14 | 3 | 0.53 | -0.37 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 11.80 | 12.40 | 12.20 | % | 7 | 0 | 0.53 | -0.43 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 195.00 | 14.20 | 14.70 | 14.45 | -2.99 | -17.15% | 46 | 2 | 0.52 | -0.49 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 16.90 | 17.55 | 19.53 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.54 | 0.01 | -0.17 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 205.00 | 19.80 | 20.50 | 20.31 | -5.53 | -21.41% | 2 | 2 | 0.50 | -0.60 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 23.10 | 23.85 | 23.58 | % | 6 | 0 | 0.49 | -0.66 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 215.00 | 25.20 | 28.55 | % | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.13 | 4/25/2025 3:59:59 PM EST | |||
| 220.00 | 28.90 | 32.40 | % | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.12 | 4/25/2025 3:59:59 PM EST | |||
| 225.00 | 33.25 | 36.45 | % | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.10 | 4/25/2025 3:59:59 PM EST | |||
| 230.00 | 38.00 | 40.95 | % | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.09 | 4/25/2025 3:59:59 PM EST | |||
| 235.00 | 42.75 | 45.40 | % | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.08 | 4/25/2025 3:59:59 PM EST | |||
| 240.00 | 47.00 | 50.45 | % | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 245.00 | 52.50 | 55.15 | % | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 250.00 | 56.75 | 59.95 | % | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.05 | 4/25/2025 3:59:59 PM EST |