Options Chain for BROADCOM INC COM (AVGO) - $249.50 as of 6/6/2025 7:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 176.70 | 177.55 | 192.25 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 171.15 | 172.55 | 103.10 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 166.15 | 167.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 85.00 | 161.40 | 162.60 | 152.35 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 156.45 | 157.55 | 102.44 | 0.00 | 0.00% | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 151.75 | 152.60 | 71.85 | 0.00 | 0.00% | 0 | 14 | 1.47 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 146.50 | 147.60 | 150.46 | +0.99 | +0.67% | 1 | 36 | 1.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 141.75 | 142.60 | 132.90 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 136.50 | 137.60 | 83.00 | 0.00 | 0.00% | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 131.75 | 132.60 | 145.94 | 0.00 | 0.00% | 0 | 31 | 1.14 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 126.30 | 127.65 | 111.17 | 0.00 | 0.00% | 0 | 28 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 121.80 | 122.35 | 123.06 | -13.26 | -9.73% | 17 | 152 | 0.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 116.60 | 117.65 | 116.85 | +15.71 | +15.54% | 6 | 39 | 0.97 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 110.55 | 112.45 | 117.50 | +9.60 | +8.90% | 1 | 64 | 0.86 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 106.85 | 107.80 | 116.30 | 0.00 | 0.00% | 0 | 404 | 0.80 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 101.95 | 103.40 | 105.05 | -11.20 | -9.64% | 1 | 222 | 0.77 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 97.00 | 98.45 | 101.07 | -10.93 | -9.76% | 11 | 285 | 0.73 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 155.00 | 92.05 | 93.55 | 108.31 | 0.00 | 0.00% | 0 | 185 | 0.69 | 0.99 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 87.10 | 88.60 | 91.72 | -10.49 | -10.27% | 6 | 799 | 0.66 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 165.00 | 82.20 | 83.70 | 99.00 | 0.00 | 0.00% | 0 | 409 | 0.64 | 0.98 | 0.00 | -0.03 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 170.00 | 77.30 | 78.80 | 77.30 | -15.50 | -16.71% | 22 | 678 | 0.54 | 0.98 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 175.00 | 72.40 | 73.90 | 72.94 | -15.94 | -17.94% | 61 | 1,397 | 0.51 | 0.97 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 180.00 | 67.55 | 69.00 | 68.19 | -14.76 | -17.80% | 19 | 1,620 | 0.51 | 0.96 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 185.00 | 62.60 | 64.15 | 65.00 | -10.75 | -14.20% | 1 | 1,131 | 0.49 | 0.96 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 190.00 | 57.90 | 58.80 | 57.99 | -15.35 | -20.93% | 38 | 1,196 | 0.48 | 0.95 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 195.00 | 53.20 | 54.55 | 53.52 | -15.85 | -22.85% | 87 | 1,243 | 0.47 | 0.93 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 200.00 | 48.50 | 50.75 | 49.06 | -12.96 | -20.90% | 171 | 4,722 | 0.45 | 0.92 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 210.00 | 39.40 | 40.80 | 39.45 | -13.96 | -26.14% | 85 | 4,145 | 0.43 | 0.88 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 220.00 | 31.00 | 31.65 | 31.00 | -13.20 | -29.87% | 207 | 3,433 | 0.41 | 0.82 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 230.00 | 23.40 | 25.65 | 23.97 | -12.72 | -34.67% | 731 | 2,723 | 0.40 | 0.73 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 240.00 | 16.90 | 17.20 | 17.00 | -12.64 | -42.65% | 691 | 3,028 | 0.39 | 0.62 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 250.00 | 11.70 | 11.90 | 11.76 | -10.74 | -47.74% | 7,519 | 19,484 | 0.39 | 0.49 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 260.00 | 7.75 | 7.95 | 7.75 | -9.30 | -54.55% | 11,108 | 6,594 | 0.38 | 0.37 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 270.00 | 5.00 | 5.15 | 5.00 | -7.58 | -60.26% | 3,143 | 5,014 | 0.39 | 0.27 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 280.00 | 3.15 | 3.30 | 3.24 | -5.86 | -64.40% | 4,812 | 3,681 | 0.39 | 0.19 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 290.00 | 2.05 | 2.11 | 2.07 | -4.48 | -68.40% | 4,785 | 5,333 | 0.40 | 0.13 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 300.00 | 1.36 | 1.44 | 1.38 | -3.02 | -68.64% | 5,200 | 10,216 | 0.41 | 0.09 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 310.00 | 0.92 | 0.96 | 0.93 | -2.27 | -70.94% | 838 | 658 | 0.42 | 0.06 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 320.00 | 0.67 | 0.69 | 0.68 | -1.55 | -69.51% | 469 | 1,704 | 0.44 | 0.05 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 330.00 | 0.50 | 0.52 | 0.47 | -1.15 | -70.99% | 171 | 464 | 0.45 | 0.04 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 340.00 | 0.38 | 0.40 | 0.37 | -0.86 | -69.92% | 390 | 928 | 0.47 | 0.03 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 350.00 | 0.31 | 0.32 | 0.30 | -0.58 | -65.91% | 286 | 856 | 0.49 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 360.00 | 0.20 | 0.27 | 0.23 | -0.44 | -65.68% | 48 | 343 | 0.51 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 370.00 | 0.21 | 0.22 | 0.20 | -0.29 | -59.19% | 210 | 744 | 0.53 | 0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 380.00 | 0.17 | 0.18 | 0.17 | -0.23 | -57.50% | 641 | 313 | 0.54 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 89 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 344 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 153 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 117 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 273 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 2 | 199 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 1 | 475 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 72 | 3,435 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 72 | 579 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 0.02 | 0.10 | 0.04 | -0.03 | -42.86% | 5 | 1,662 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 8 | 1,252 | 0.73 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 0.05 | 0.08 | 0.05 | -0.06 | -54.55% | 4 | 1,400 | 0.70 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 61 | 1,118 | 0.67 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 0.05 | 0.11 | 0.12 | -0.01 | -7.70% | 272 | 1,736 | 0.65 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 0.07 | 0.18 | 0.14 | -0.03 | -17.65% | 102 | 2,460 | 0.63 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 155.00 | 0.12 | 0.18 | 0.17 | -0.03 | -15.00% | 33 | 1,438 | 0.62 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 0.17 | 0.22 | 0.22 | -0.03 | -12.00% | 53 | 4,295 | 0.59 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 165.00 | 0.27 | 0.30 | 0.27 | -0.03 | -10.00% | 214 | 2,434 | 0.58 | -0.02 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 170.00 | 0.28 | 0.34 | 0.33 | -0.04 | -10.82% | 300 | 2,627 | 0.55 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 175.00 | 0.41 | 0.43 | 0.44 | +0.04 | +10.00% | 63 | 2,510 | 0.54 | -0.03 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 180.00 | 0.51 | 0.54 | 0.53 | -0.04 | -7.02% | 216 | 3,892 | 0.52 | -0.04 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 185.00 | 0.64 | 0.67 | 0.64 | +0.01 | +1.59% | 179 | 3,001 | 0.51 | -0.04 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 190.00 | 0.81 | 0.86 | 0.81 | +0.01 | +1.25% | 310 | 4,284 | 0.49 | -0.05 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 195.00 | 1.03 | 1.07 | 1.05 | +0.01 | +0.97% | 753 | 2,459 | 0.47 | -0.07 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 200.00 | 1.32 | 1.36 | 1.33 | +0.05 | +3.91% | 1,602 | 7,933 | 0.46 | -0.08 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 210.00 | 2.19 | 2.27 | 2.23 | +0.23 | +11.50% | 1,988 | 5,048 | 0.44 | -0.12 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 220.00 | 3.65 | 3.75 | 3.70 | +0.50 | +15.63% | 5,436 | 6,138 | 0.42 | -0.18 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 230.00 | 5.95 | 6.15 | 6.05 | +0.90 | +17.48% | 1,772 | 2,803 | 0.40 | -0.27 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 240.00 | 9.40 | 9.55 | 9.50 | +1.50 | +18.75% | 2,199 | 2,260 | 0.39 | -0.38 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 250.00 | 14.15 | 14.40 | 14.20 | +2.65 | +22.95% | 1,237 | 930 | 0.39 | -0.51 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 260.00 | 20.15 | 20.50 | 19.80 | +3.60 | +22.23% | 2,698 | 2,444 | 0.39 | -0.63 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 270.00 | 26.25 | 27.80 | 27.50 | +6.85 | +33.18% | 64 | 194 | 0.39 | -0.73 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 280.00 | 34.65 | 36.20 | 35.28 | +8.10 | +29.81% | 66 | 109 | 0.39 | -0.81 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 290.00 | 44.55 | 45.00 | 43.64 | +9.04 | +26.13% | 24 | 142 | 0.40 | -0.87 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 300.00 | 52.75 | 54.40 | 50.85 | +7.15 | +16.37% | 5 | 505 | 0.42 | -0.91 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 310.00 | 63.15 | 64.30 | 49.65 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.94 | 0.00 | -0.05 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 320.00 | 72.80 | 74.35 | 86.46 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.95 | 0.00 | -0.04 | 5/15/2025 | 6/6/2025 4:00:03 PM EST |
| 330.00 | 82.75 | 83.85 | 71.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.96 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 340.00 | 92.75 | 93.80 | 191.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 4/7/2025 | 6/6/2025 4:00:03 PM EST |
| 350.00 | 102.60 | 103.75 | 118.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 12/30/2024 | 6/6/2025 4:00:03 PM EST |
| 360.00 | 112.60 | 113.70 | 211.85 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 4/7/2025 | 6/6/2025 4:00:03 PM EST |
| 370.00 | 122.60 | 123.65 | 113.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.02 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 380.00 | 132.60 | 133.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/6/2025 4:00:03 PM EST |