Options Chain for BROADCOM INC COM (AVGO) - $207.77 as of 5/9/2025 9:56:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 101.45 | 103.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 110.00 | 96.70 | 98.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 115.00 | 91.40 | 93.80 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 120.00 | 86.50 | 88.85 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 125.00 | 81.75 | 84.00 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 130.00 | 76.95 | 79.15 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 5/9/2025 9:59:00 AM EST | |||
| 135.00 | 71.95 | 74.30 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.04 | 5/9/2025 9:59:00 AM EST | |||
| 140.00 | 67.20 | 69.45 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 5/9/2025 9:59:00 AM EST | |||
| 145.00 | 62.45 | 64.75 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.06 | 5/9/2025 9:59:00 AM EST | |||
| 150.00 | 57.90 | 60.05 | % | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.07 | 5/9/2025 9:59:00 AM EST | |||
| 155.00 | 53.20 | 55.35 | % | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.08 | 5/9/2025 9:59:00 AM EST | |||
| 160.00 | 48.80 | 50.65 | % | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.09 | 5/9/2025 9:59:00 AM EST | |||
| 165.00 | 44.50 | 46.05 | % | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.10 | 5/9/2025 9:59:00 AM EST | |||
| 170.00 | 40.10 | 41.65 | 45.00 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.86 | 0.00 | -0.11 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 175.00 | 36.05 | 37.55 | % | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.12 | 5/9/2025 9:59:00 AM EST | |||
| 180.00 | 32.10 | 33.50 | 34.20 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.80 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 185.00 | 28.25 | 29.45 | 31.00 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.76 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 190.00 | 24.90 | 25.95 | 27.55 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.72 | 0.01 | -0.15 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 195.00 | 21.60 | 22.60 | 24.00 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.68 | 0.01 | -0.15 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 200.00 | 18.60 | 19.15 | 19.60 | -2.00 | -9.26% | 3 | 18 | 0.50 | 0.63 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 205.00 | 15.75 | 16.30 | 18.69 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.58 | 0.01 | -0.16 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 210.00 | 12.75 | 13.75 | 14.00 | -0.36 | -2.51% | 18 | 48 | 0.49 | 0.53 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 215.00 | 11.10 | 11.40 | 11.40 | -0.90 | -7.32% | 29 | 4 | 0.48 | 0.47 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 220.00 | 9.05 | 9.45 | 10.40 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.41 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 225.00 | 7.40 | 7.65 | 8.35 | -0.68 | -7.53% | 11 | 63 | 0.47 | 0.36 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 230.00 | 6.00 | 6.30 | 7.43 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.31 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 235.00 | 4.80 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.26 | 0.01 | -0.12 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 240.00 | 3.85 | 4.05 | 4.65 | +0.48 | +11.52% | 1 | 8 | 0.46 | 0.22 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 245.00 | 2.99 | 3.25 | 4.05 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.19 | 0.01 | -0.10 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 250.00 | 2.42 | 2.56 | 2.78 | -0.02 | -0.72% | 3 | 9 | 0.46 | 0.16 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 255.00 | 1.92 | 2.18 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.13 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 260.00 | 1.50 | 1.77 | 1.78 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.11 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 265.00 | 1.17 | 1.65 | % | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.06 | 5/9/2025 9:59:00 AM EST | |||
| 270.00 | 0.92 | 1.37 | % | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.05 | 5/9/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.72 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/9/2025 9:59:00 AM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 5/9/2025 9:59:00 AM EST | |||
| 135.00 | 0.10 | 1.00 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.04 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 140.00 | 0.28 | 1.15 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.05 | 5/9/2025 9:59:00 AM EST | |||
| 145.00 | 0.50 | 1.56 | % | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.06 | 5/9/2025 9:59:00 AM EST | |||
| 150.00 | 1.16 | 1.49 | % | 0 | 0 | 0.63 | -0.06 | 0.00 | -0.07 | 5/9/2025 9:59:00 AM EST | |||
| 155.00 | 1.53 | 1.89 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.07 | 0.00 | -0.08 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 160.00 | 2.04 | 2.18 | 1.97 | +0.39 | +24.69% | 10 | 1 | 0.59 | -0.09 | 0.00 | -0.09 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 165.00 | 2.48 | 2.80 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.11 | 0.00 | -0.10 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 170.00 | 3.25 | 3.45 | % | 0 | 0 | 0.57 | -0.14 | 0.00 | -0.11 | 5/9/2025 9:59:00 AM EST | |||
| 175.00 | 4.05 | 4.25 | 4.00 | % | 1 | 0 | 0.57 | -0.17 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 9:59:00 AM EST | |
| 180.00 | 5.05 | 5.45 | 4.79 | +0.17 | +3.68% | 8 | 6 | 0.54 | -0.20 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 185.00 | 6.25 | 6.45 | 5.94 | +0.39 | +7.03% | 4 | 10 | 0.52 | -0.24 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 190.00 | 7.55 | 7.90 | 7.44 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.28 | 0.01 | -0.15 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 195.00 | 9.35 | 10.00 | 8.70 | +0.28 | +3.33% | 1 | 2 | 0.50 | -0.32 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 200.00 | 11.00 | 11.45 | 10.32 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.37 | 0.01 | -0.16 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 205.00 | 13.45 | 13.85 | 12.10 | % | 2 | 0 | 0.49 | -0.42 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 9:59:00 AM EST | |
| 210.00 | 15.60 | 16.70 | % | 0 | 0 | 0.48 | -0.47 | 0.01 | -0.15 | 5/9/2025 9:59:00 AM EST | |||
| 215.00 | 18.15 | 19.40 | 17.65 | -0.35 | -1.95% | 1 | 1 | 0.47 | -0.53 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 220.00 | 21.20 | 22.35 | % | 0 | 0 | 0.47 | -0.59 | 0.01 | -0.14 | 5/9/2025 9:59:00 AM EST | |||
| 225.00 | 24.30 | 25.80 | % | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.14 | 5/9/2025 9:59:00 AM EST | |||
| 230.00 | 27.80 | 28.95 | % | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.13 | 5/9/2025 9:59:00 AM EST | |||
| 235.00 | 31.50 | 32.60 | % | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.12 | 5/9/2025 9:59:00 AM EST | |||
| 240.00 | 35.50 | 37.25 | % | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.11 | 5/9/2025 9:59:00 AM EST | |||
| 245.00 | 39.60 | 41.55 | % | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.10 | 5/9/2025 9:59:00 AM EST | |||
| 250.00 | 43.95 | 46.15 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.09 | 5/9/2025 9:59:00 AM EST | |||
| 255.00 | 48.60 | 50.35 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.08 | 5/9/2025 9:59:00 AM EST | |||
| 260.00 | 52.75 | 55.45 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.07 | 5/9/2025 9:59:00 AM EST | |||
| 265.00 | 57.60 | 59.80 | % | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.06 | 5/9/2025 9:59:00 AM EST | |||
| 270.00 | 62.60 | 64.35 | % | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 5/9/2025 9:59:00 AM EST |