Options Chain for BROADCOM INC COM (AVGO) - $228.72 as of 5/27/2025 2:46:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 119.55 | 121.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 120.00 | 114.10 | 117.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 125.00 | 109.05 | 112.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 130.00 | 104.00 | 107.40 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 135.00 | 99.20 | 102.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 140.00 | 94.10 | 97.50 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 145.00 | 89.40 | 92.55 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 150.00 | 84.30 | 87.75 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 155.00 | 79.20 | 82.85 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 160.00 | 75.00 | 78.00 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 5/27/2025 1:58:51 PM EST | |||
| 165.00 | 69.75 | 73.15 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 170.00 | 65.95 | 68.20 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.07 | 5/27/2025 1:58:51 PM EST | |||
| 175.00 | 60.35 | 63.55 | % | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.08 | 5/27/2025 1:58:51 PM EST | |||
| 180.00 | 56.15 | 58.70 | % | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.09 | 5/27/2025 1:58:51 PM EST | |||
| 185.00 | 51.65 | 53.10 | 52.47 | % | 1 | 0 | 0.46 | 0.92 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 190.00 | 47.30 | 49.90 | % | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.11 | 5/27/2025 1:58:51 PM EST | |||
| 195.00 | 43.05 | 43.60 | % | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.12 | 5/27/2025 1:58:51 PM EST | |||
| 200.00 | 37.45 | 39.30 | 37.67 | % | 1 | 0 | 0.54 | 0.85 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 205.00 | 33.70 | 35.15 | 35.42 | +4.03 | +12.84% | 10 | 1 | 0.53 | 0.82 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 210.00 | 29.90 | 31.45 | % | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.16 | 5/27/2025 1:58:51 PM EST | |||
| 215.00 | 26.15 | 28.15 | 24.95 | -0.09 | -0.36% | 2 | 12 | 0.52 | 0.75 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 220.00 | 23.80 | 24.05 | 24.09 | +3.44 | +16.66% | 9 | 4 | 0.51 | 0.70 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 225.00 | 20.60 | 20.85 | 20.97 | +3.21 | +18.08% | 5 | 4 | 0.51 | 0.66 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 230.00 | 17.65 | 17.95 | 18.55 | +3.29 | +21.56% | 24 | 12 | 0.50 | 0.60 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 235.00 | 15.05 | 15.25 | 15.40 | +2.70 | +21.26% | 27 | 4 | 0.50 | 0.55 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 240.00 | 12.65 | 12.85 | 12.65 | +1.90 | +17.68% | 49 | 32 | 0.49 | 0.49 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 245.00 | 10.60 | 10.80 | 10.80 | +1.57 | +17.01% | 47 | 35 | 0.49 | 0.44 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 250.00 | 8.75 | 8.95 | 9.16 | +1.64 | +21.81% | 18 | 20 | 0.49 | 0.39 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 255.00 | 7.20 | 7.45 | 7.25 | +0.87 | +13.64% | 1 | 1 | 0.48 | 0.34 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 260.00 | 5.90 | 6.05 | 6.07 | +1.09 | +21.89% | 8 | 68 | 0.48 | 0.30 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 265.00 | 4.80 | 4.95 | 4.40 | +0.37 | +9.19% | 1 | 5 | 0.48 | 0.26 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 270.00 | 3.90 | 4.00 | 3.58 | +0.17 | +4.99% | 9 | 20 | 0.48 | 0.22 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 275.00 | 3.15 | 3.25 | 3.30 | +0.53 | +19.14% | 8 | 4 | 0.48 | 0.19 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 280.00 | 2.56 | 2.65 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.16 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 285.00 | 2.08 | 2.15 | 2.22 | % | 11 | 0 | 0.49 | 0.13 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 290.00 | 1.69 | 1.77 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.11 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 295.00 | 1.39 | 1.44 | 1.41 | % | 20 | 0 | 0.49 | 0.09 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 300.00 | 1.13 | 1.18 | 1.23 | +0.10 | +8.85% | 2 | 1 | 0.50 | 0.08 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 305.00 | 0.93 | 0.98 | 1.00 | % | 2 | 0 | 0.50 | 0.06 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 310.00 | 0.77 | 0.82 | % | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 320.00 | 0.51 | 0.58 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 330.00 | 0.34 | 0.42 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 340.00 | 0.23 | 0.31 | 0.27 | % | 1 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.03 | 0.12 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 120.00 | 0.05 | 0.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 125.00 | 0.08 | 0.17 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 130.00 | 0.12 | 0.20 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 135.00 | 0.16 | 0.25 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 140.00 | 0.21 | 0.31 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 145.00 | 0.28 | 0.37 | 0.30 | % | 10 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 150.00 | 0.36 | 0.45 | 0.40 | % | 2 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 155.00 | 0.45 | 0.55 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 160.00 | 0.57 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.03 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 165.00 | 0.71 | 0.78 | 0.75 | % | 4 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 170.00 | 0.88 | 0.96 | 0.93 | % | 12 | 0 | 0.64 | -0.05 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:51 PM EST | |
| 175.00 | 1.12 | 1.20 | 1.13 | -0.42 | -27.10% | 4 | 10 | 0.62 | -0.06 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 180.00 | 1.39 | 1.44 | 1.34 | -0.63 | -31.98% | 7 | 34 | 0.60 | -0.07 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 185.00 | 1.73 | 1.80 | 1.65 | -0.79 | -32.38% | 12 | 23 | 0.59 | -0.08 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 190.00 | 2.16 | 2.23 | 2.20 | -1.08 | -32.93% | 4 | 4 | 0.57 | -0.10 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 195.00 | 2.73 | 2.82 | 2.78 | -1.32 | -32.20% | 22 | 1 | 0.56 | -0.12 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 200.00 | 3.40 | 3.50 | 3.50 | -1.23 | -26.01% | 5 | 39 | 0.55 | -0.15 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 205.00 | 4.25 | 4.40 | 4.13 | -2.15 | -34.24% | 42 | 3 | 0.54 | -0.18 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 210.00 | 5.30 | 5.45 | 5.40 | -2.15 | -28.48% | 51 | 6 | 0.53 | -0.21 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 215.00 | 6.60 | 6.75 | 6.60 | -2.10 | -24.14% | 13 | 3 | 0.52 | -0.25 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 220.00 | 8.10 | 8.30 | 8.10 | -2.40 | -22.86% | 15 | 12 | 0.51 | -0.30 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 225.00 | 9.90 | 10.15 | 10.10 | -3.45 | -25.47% | 14 | 2 | 0.51 | -0.34 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 230.00 | 12.00 | 12.25 | 14.80 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.40 | 0.01 | -0.20 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 235.00 | 14.35 | 14.60 | 14.00 | -4.15 | -22.87% | 28 | 1 | 0.50 | -0.45 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 240.00 | 16.95 | 17.25 | % | 0 | 0 | 0.49 | -0.51 | 0.01 | -0.20 | 5/27/2025 1:58:51 PM EST | |||
| 245.00 | 19.85 | 20.20 | % | 0 | 0 | 0.49 | -0.56 | 0.01 | -0.20 | 5/27/2025 1:58:51 PM EST | |||
| 250.00 | 23.05 | 23.35 | % | 0 | 0 | 0.49 | -0.61 | 0.01 | -0.19 | 5/27/2025 1:58:51 PM EST | |||
| 255.00 | 26.45 | 26.80 | % | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.19 | 5/27/2025 1:58:51 PM EST | |||
| 260.00 | 28.95 | 30.45 | % | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.17 | 5/27/2025 1:58:51 PM EST | |||
| 265.00 | 33.80 | 35.15 | % | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.16 | 5/27/2025 1:58:51 PM EST | |||
| 270.00 | 38.00 | 39.10 | % | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.15 | 5/27/2025 1:58:51 PM EST | |||
| 275.00 | 42.15 | 42.75 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.13 | 5/27/2025 1:58:51 PM EST | |||
| 280.00 | 46.60 | 47.20 | % | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.12 | 5/27/2025 1:58:51 PM EST | |||
| 285.00 | 51.20 | 51.80 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.11 | 5/27/2025 1:58:51 PM EST | |||
| 290.00 | 55.60 | 56.35 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.10 | 5/27/2025 1:58:51 PM EST | |||
| 295.00 | 59.10 | 62.55 | % | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.08 | 5/27/2025 1:58:51 PM EST | |||
| 300.00 | 63.75 | 66.35 | % | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.07 | 5/27/2025 1:58:51 PM EST | |||
| 305.00 | 68.80 | 71.10 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 310.00 | 73.65 | 76.65 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.06 | 5/27/2025 1:58:51 PM EST | |||
| 320.00 | 83.55 | 86.35 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.04 | 5/27/2025 1:58:51 PM EST | |||
| 330.00 | 93.85 | 95.75 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 5/27/2025 1:58:51 PM EST | |||
| 340.00 | 103.95 | 105.70 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:51 PM EST |