Options Chain for BROADCOM INC COM (AVGO) - $416.95 as of 5/21/2026 7:09:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 70.45 | 74.50 | 72.48 | 71.40 | % | 0.21 | 2 | 0 | 0.53 | 0.86 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 355.00 | 66.35 | 70.35 | 68.35 | 66.39 | % | 0.19 | 1 | 0 | 0.53 | 0.84 | 0.00 | -0.25 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 360.00 | 62.30 | 66.40 | 64.35 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.26 | 5/21/2026 3:59:59 PM EST | |||
| 365.00 | 58.40 | 62.50 | 60.45 | % | 0.17 | 0 | 0 | 0.52 | 0.80 | 0.00 | -0.28 | 5/21/2026 3:59:59 PM EST | |||
| 370.00 | 54.60 | 58.50 | 56.55 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.29 | 5/21/2026 3:59:59 PM EST | |||
| 375.00 | 51.25 | 54.50 | 52.88 | 52.05 | % | 0.14 | 1 | 0 | 0.51 | 0.75 | 0.00 | -0.30 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 380.00 | 47.75 | 51.00 | 49.38 | 52.45 | % | 0.13 | 4 | 0 | 0.51 | 0.73 | 0.00 | -0.31 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 385.00 | 44.20 | 47.50 | 45.85 | 49.30 | % | 0.12 | 2 | 0 | 0.51 | 0.70 | 0.00 | -0.32 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 390.00 | 41.20 | 45.00 | 43.10 | 47.60 | % | 0.11 | 6 | 0 | 0.51 | 0.68 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 395.00 | 38.15 | 41.50 | 39.83 | % | 0.10 | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.34 | 5/21/2026 3:59:59 PM EST | |||
| 400.00 | 35.35 | 38.70 | 37.03 | 36.85 | % | 0.09 | 6 | 0 | 0.51 | 0.63 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 405.00 | 32.65 | 36.50 | 34.58 | 33.70 | % | 0.09 | 3 | 0 | 0.51 | 0.60 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 410.00 | 30.05 | 33.45 | 31.75 | 30.40 | % | 0.08 | 17 | 0 | 0.51 | 0.57 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 415.00 | 27.55 | 31.30 | 29.43 | 27.98 | % | 0.07 | 38 | 0 | 0.51 | 0.54 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 420.00 | 25.35 | 28.75 | 27.05 | 25.48 | % | 0.06 | 15 | 0 | 0.51 | 0.52 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 425.00 | 23.10 | 26.95 | 25.03 | 24.25 | % | 0.06 | 3 | 0 | 0.51 | 0.49 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 430.00 | 21.15 | 25.00 | 23.08 | % | 0.05 | 0 | 0 | 0.51 | 0.46 | 0.01 | -0.36 | 5/21/2026 3:59:59 PM EST | |||
| 435.00 | 19.25 | 22.95 | 21.10 | 20.45 | % | 0.05 | 1 | 0 | 0.51 | 0.43 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 440.00 | 17.50 | 21.50 | 19.50 | 23.10 | % | 0.04 | 2 | 0 | 0.51 | 0.41 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 445.00 | 15.90 | 19.80 | 17.85 | 18.10 | % | 0.04 | 1 | 0 | 0.52 | 0.38 | 0.01 | -0.34 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 450.00 | 14.80 | 17.95 | 16.38 | 15.20 | % | 0.04 | 4 | 0 | 0.52 | 0.36 | 0.01 | -0.33 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 455.00 | 12.90 | 16.95 | 14.93 | % | 0.03 | 0 | 0 | 0.52 | 0.34 | 0.01 | -0.32 | 5/21/2026 3:59:59 PM EST | |||
| 460.00 | 11.55 | 15.55 | 13.55 | 13.00 | % | 0.03 | 21 | 0 | 0.52 | 0.31 | 0.00 | -0.32 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 465.00 | 10.40 | 14.35 | 12.38 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.00 | -0.31 | 5/21/2026 3:59:59 PM EST | |||
| 470.00 | 9.25 | 13.40 | 11.33 | % | 0.02 | 0 | 0 | 0.52 | 0.27 | 0.00 | -0.29 | 5/21/2026 3:59:59 PM EST | |||
| 475.00 | 8.25 | 12.30 | 10.28 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.00 | -0.28 | 5/21/2026 3:59:59 PM EST | |||
| 480.00 | 7.30 | 11.35 | 9.33 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.00 | -0.27 | 5/21/2026 3:59:59 PM EST | |||
| 485.00 | 6.45 | 10.50 | 8.48 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.00 | -0.26 | 5/21/2026 3:59:59 PM EST | |||
| 490.00 | 6.05 | 9.65 | 7.85 | 7.34 | % | 0.02 | 2 | 0 | 0.52 | 0.20 | 0.00 | -0.25 | 5/21/2026 | 5/21/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 4.65 | 7.85 | 6.25 | 6.22 | % | 0.02 | 188 | 0 | 0.54 | -0.14 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 355.00 | 5.50 | 9.45 | 7.48 | 7.30 | % | 0.02 | 1 | 0 | 0.54 | -0.16 | 0.00 | -0.25 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 360.00 | 6.50 | 9.30 | 7.90 | 8.38 | % | 0.02 | 1 | 0 | 0.52 | -0.18 | 0.00 | -0.26 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 365.00 | 7.50 | 10.10 | 8.80 | 9.50 | % | 0.02 | 2 | 0 | 0.52 | -0.20 | 0.00 | -0.28 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 370.00 | 8.75 | 12.75 | 10.75 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.00 | -0.29 | 5/21/2026 3:59:59 PM EST | |||
| 375.00 | 10.20 | 14.20 | 12.20 | % | 0.03 | 0 | 0 | 0.53 | -0.25 | 0.00 | -0.30 | 5/21/2026 3:59:59 PM EST | |||
| 380.00 | 11.65 | 14.85 | 13.25 | 13.90 | % | 0.03 | 6 | 0 | 0.52 | -0.27 | 0.00 | -0.31 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 385.00 | 13.40 | 16.40 | 14.90 | 16.00 | % | 0.04 | 23 | 0 | 0.52 | -0.30 | 0.00 | -0.32 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 390.00 | 15.35 | 18.90 | 17.13 | 17.60 | % | 0.04 | 6 | 0 | 0.52 | -0.32 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 395.00 | 16.95 | 21.05 | 19.00 | 18.90 | % | 0.05 | 4 | 0 | 0.52 | -0.35 | 0.01 | -0.34 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 400.00 | 19.25 | 23.10 | 21.18 | 20.96 | % | 0.05 | 2 | 0 | 0.52 | -0.37 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 405.00 | 21.85 | 25.35 | 23.60 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.35 | 5/21/2026 3:59:59 PM EST | |||
| 410.00 | 24.05 | 27.85 | 25.95 | 26.84 | % | 0.06 | 4 | 0 | 0.52 | -0.43 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 415.00 | 26.65 | 30.45 | 28.55 | 29.55 | % | 0.07 | 6 | 0 | 0.52 | -0.46 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 420.00 | 29.75 | 33.05 | 31.40 | 28.80 | % | 0.07 | 4 | 0 | 0.53 | -0.48 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 425.00 | 32.30 | 35.95 | 34.13 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.01 | -0.36 | 5/21/2026 3:59:59 PM EST | |||
| 430.00 | 35.55 | 39.05 | 37.30 | 37.50 | % | 0.09 | 72 | 0 | 0.53 | -0.54 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 435.00 | 38.50 | 42.15 | 40.33 | % | 0.09 | 0 | 0 | 0.52 | -0.57 | 0.01 | -0.35 | 5/21/2026 3:59:59 PM EST | |||
| 440.00 | 41.90 | 45.30 | 43.60 | 43.60 | % | 0.10 | 2 | 0 | 0.53 | -0.59 | 0.01 | -0.35 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 445.00 | % | 0.00 | 0 | 0 | 0.53 | -0.62 | 0.01 | -0.34 | 5/21/2026 3:59:59 PM EST | ||||||
| 450.00 | 48.70 | 52.10 | 50.40 | % | 0.11 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.33 | 5/21/2026 3:59:59 PM EST | |||
| 455.00 | 52.40 | 55.70 | 54.05 | % | 0.12 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.32 | 5/21/2026 3:59:59 PM EST | |||
| 460.00 | 56.05 | 59.60 | 57.83 | % | 0.13 | 0 | 0 | 0.53 | -0.69 | 0.00 | -0.32 | 5/21/2026 3:59:59 PM EST | |||
| 465.00 | 59.20 | 63.55 | 61.38 | % | 0.13 | 0 | 0 | 0.53 | -0.71 | 0.00 | -0.31 | 5/21/2026 3:59:59 PM EST | |||
| 470.00 | 63.50 | 67.45 | 65.48 | % | 0.14 | 0 | 0 | 0.53 | -0.73 | 0.00 | -0.29 | 5/21/2026 3:59:59 PM EST | |||
| 475.00 | 67.50 | 71.10 | 69.30 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.00 | -0.28 | 5/21/2026 3:59:59 PM EST | |||
| 480.00 | 71.15 | 75.40 | 73.28 | % | 0.15 | 0 | 0 | 0.53 | -0.76 | 0.00 | -0.27 | 5/21/2026 3:59:59 PM EST | |||
| 485.00 | 76.05 | 79.30 | 77.68 | 72.95 | % | 0.16 | 2 | 0 | 0.53 | -0.78 | 0.00 | -0.26 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 490.00 | 79.70 | 83.85 | 81.78 | % | 0.17 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.25 | 5/21/2026 3:59:59 PM EST |