Options Chain for BROADCOM INC COM (AVGO) - $249.99 as of 6/20/2025 8:36:31 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 179.85 | 180.95 | 171.11 | 0.00 | 0.00% | 0 | 44 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:01 PM EST |
75.00 | 174.85 | 176.35 | 176.77 | 0.00 | 0.00% | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
80.00 | 169.85 | 171.35 | 96.35 | 0.00 | 0.00% | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
85.00 | 164.95 | 166.15 | 167.97 | 0.00 | 0.00% | 0 | 74 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
90.00 | 159.95 | 161.50 | 141.30 | 0.00 | 0.00% | 0 | 34 | 1.39 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
95.00 | 155.35 | 156.05 | 159.40 | 0.00 | 0.00% | 0 | 374 | 1.17 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
100.00 | 150.35 | 151.10 | 149.13 | -5.37 | -3.48% | 1 | 645 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
105.00 | 145.40 | 146.15 | 148.15 | 0.00 | 0.00% | 0 | 744 | 1.07 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
110.00 | 140.20 | 141.30 | 138.24 | 0.00 | 0.00% | 0 | 68 | 1.05 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
115.00 | 135.25 | 136.35 | 136.58 | 0.00 | 0.00% | 0 | 47 | 1.00 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
120.00 | 130.50 | 131.30 | 131.20 | 0.00 | 0.00% | 0 | 92 | 0.93 | 1.00 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
125.00 | 125.45 | 126.45 | 125.27 | 0.00 | 0.00% | 0 | 70 | 0.91 | 1.00 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
130.00 | 120.50 | 121.60 | 124.15 | 0.00 | 0.00% | 0 | 82 | 0.87 | 1.00 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
135.00 | 115.50 | 116.60 | 121.42 | 0.00 | 0.00% | 0 | 87 | 0.84 | 1.00 | 0.00 | -0.03 | 6/3/2025 | 6/20/2025 4:00:01 PM EST |
140.00 | 110.85 | 111.55 | 111.70 | 0.00 | 0.00% | 0 | 345 | 0.67 | 0.99 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
145.00 | 105.95 | 106.65 | 117.45 | 0.00 | 0.00% | 0 | 182 | 0.78 | 0.99 | 0.00 | -0.03 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
150.00 | 101.05 | 101.75 | 99.30 | 0.00 | 0.00% | 0 | 317 | 0.72 | 0.99 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
155.00 | 96.15 | 96.85 | 100.75 | 0.00 | 0.00% | 0 | 219 | 0.70 | 0.98 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
160.00 | 91.15 | 91.95 | 90.42 | -4.23 | -4.47% | 23 | 897 | 0.67 | 0.98 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
165.00 | 86.35 | 87.10 | 88.65 | 0.00 | 0.00% | 0 | 466 | 0.63 | 0.97 | 0.00 | -0.05 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
170.00 | 81.55 | 82.25 | 83.31 | 0.00 | 0.00% | 0 | 940 | 0.61 | 0.97 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
175.00 | 76.60 | 77.40 | 78.19 | 0.00 | 0.00% | 0 | 1,887 | 0.58 | 0.96 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
180.00 | 71.60 | 72.60 | 71.14 | -2.46 | -3.35% | 6 | 1,151 | 0.57 | 0.95 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
185.00 | 67.15 | 67.75 | 66.34 | -2.00 | -2.93% | 5 | 762 | 0.54 | 0.94 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
190.00 | 62.25 | 63.05 | 61.44 | -4.00 | -6.12% | 21 | 2,065 | 0.52 | 0.93 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
195.00 | 57.80 | 58.40 | 56.62 | 0.00 | 0.00% | 0 | 1,939 | 0.50 | 0.92 | 0.00 | -0.09 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
200.00 | 53.15 | 53.80 | 51.25 | -3.40 | -6.23% | 24 | 3,762 | 0.49 | 0.91 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
210.00 | 44.20 | 44.90 | 43.42 | -1.89 | -4.18% | 11 | 4,438 | 0.46 | 0.87 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
220.00 | 35.85 | 36.50 | 34.80 | -1.82 | -4.97% | 21 | 3,300 | 0.44 | 0.81 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
230.00 | 28.15 | 28.80 | 28.45 | -0.47 | -1.63% | 46 | 3,272 | 0.42 | 0.74 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
240.00 | 21.50 | 22.10 | 20.80 | -1.60 | -7.15% | 158 | 4,179 | 0.40 | 0.65 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
250.00 | 15.70 | 16.15 | 15.95 | -0.64 | -3.86% | 1,064 | 6,231 | 0.39 | 0.55 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
260.00 | 11.05 | 11.30 | 11.25 | -0.50 | -4.26% | 519 | 5,631 | 0.38 | 0.44 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
270.00 | 7.50 | 7.70 | 7.45 | -0.70 | -8.59% | 295 | 2,891 | 0.37 | 0.33 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
280.00 | 4.90 | 5.05 | 5.00 | -0.45 | -8.26% | 988 | 3,864 | 0.37 | 0.24 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
290.00 | 3.20 | 3.30 | 3.30 | -0.37 | -10.09% | 100 | 4,791 | 0.37 | 0.17 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
300.00 | 2.09 | 2.16 | 2.10 | -0.26 | -11.02% | 6,979 | 5,845 | 0.37 | 0.12 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
310.00 | 1.37 | 1.43 | 1.36 | -0.28 | -17.08% | 124 | 940 | 0.37 | 0.08 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
320.00 | 0.92 | 0.97 | 0.88 | -0.21 | -19.27% | 144 | 987 | 0.38 | 0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
330.00 | 0.63 | 0.68 | 0.62 | -0.19 | -23.46% | 17 | 1,087 | 0.39 | 0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
340.00 | 0.46 | 0.50 | 0.47 | -0.28 | -37.34% | 8 | 719 | 0.40 | 0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
350.00 | 0.34 | 0.38 | 0.34 | -0.09 | -20.93% | 214 | 909 | 0.41 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
360.00 | 0.26 | 0.29 | 0.27 | -0.09 | -25.00% | 6 | 720 | 0.43 | 0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
370.00 | 0.21 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 875 | 0.44 | 0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
380.00 | 0.16 | 0.20 | 0.16 | -0.11 | -40.75% | 13 | 797 | 0.45 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 4 | 972 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
75.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 1 | 129 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
80.00 | 0.02 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,083 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
85.00 | 0.03 | 0.06 | 0.06 | +0.03 | +100.00% | 2 | 205 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
90.00 | 0.04 | 0.20 | 0.05 | +0.02 | +66.67% | 1 | 213 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
95.00 | 0.04 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 421 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
100.00 | 0.05 | 0.16 | 0.06 | -0.01 | -14.29% | 2 | 4,591 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
105.00 | 0.06 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 319 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
110.00 | 0.08 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 790 | 0.84 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
115.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 639 | 0.81 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
120.00 | 0.11 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,227 | 0.79 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
125.00 | 0.14 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 819 | 0.76 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
130.00 | 0.17 | 0.20 | 0.16 | 0.00 | 0.00% | 1 | 891 | 0.74 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
135.00 | 0.20 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 2,252 | 0.71 | 0.00 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
140.00 | 0.24 | 0.28 | 0.29 | +0.06 | +26.09% | 1,250 | 1,456 | 0.69 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
145.00 | 0.29 | 0.33 | 0.33 | +0.01 | +3.13% | 15 | 4,325 | 0.67 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
150.00 | 0.34 | 0.38 | 0.38 | -0.02 | -5.00% | 6 | 2,643 | 0.65 | -0.01 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
155.00 | 0.41 | 0.45 | 0.45 | +0.05 | +12.50% | 6 | 2,458 | 0.63 | -0.02 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
160.00 | 0.49 | 0.54 | 0.53 | +0.05 | +10.42% | 17 | 5,201 | 0.61 | -0.02 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
165.00 | 0.59 | 0.66 | 0.57 | -0.01 | -1.73% | 10 | 3,965 | 0.59 | -0.03 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
170.00 | 0.70 | 0.75 | 0.69 | 0.00 | 0.00% | 10 | 7,307 | 0.57 | -0.03 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
175.00 | 0.83 | 0.90 | 0.84 | +0.01 | +1.21% | 3 | 2,142 | 0.55 | -0.04 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
180.00 | 0.98 | 1.06 | 1.05 | +0.05 | +5.00% | 83 | 2,759 | 0.53 | -0.05 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
185.00 | 1.17 | 1.21 | 1.19 | +0.01 | +0.85% | 170 | 2,496 | 0.52 | -0.06 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
190.00 | 1.41 | 1.47 | 1.53 | +0.10 | +7.00% | 17 | 2,901 | 0.50 | -0.07 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
195.00 | 1.71 | 1.77 | 1.83 | +0.11 | +6.40% | 21 | 3,891 | 0.48 | -0.08 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
200.00 | 2.08 | 2.17 | 2.12 | -0.02 | -0.94% | 1,542 | 8,601 | 0.47 | -0.09 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
210.00 | 3.10 | 3.25 | 3.35 | +0.20 | +6.35% | 147 | 6,354 | 0.45 | -0.13 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
220.00 | 4.65 | 4.80 | 4.70 | -0.03 | -0.64% | 284 | 5,594 | 0.43 | -0.19 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
230.00 | 6.90 | 7.10 | 7.05 | +0.06 | +0.86% | 1,355 | 3,992 | 0.41 | -0.26 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
240.00 | 10.05 | 10.25 | 10.15 | -0.01 | -0.10% | 322 | 3,127 | 0.40 | -0.35 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
250.00 | 14.15 | 14.45 | 14.47 | +0.12 | +0.84% | 314 | 1,822 | 0.38 | -0.45 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
260.00 | 19.40 | 20.00 | 20.33 | +0.83 | +4.26% | 84 | 996 | 0.37 | -0.56 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
270.00 | 25.90 | 26.20 | 27.40 | +1.35 | +5.19% | 6 | 166 | 0.36 | -0.67 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
280.00 | 33.10 | 34.00 | 34.30 | 0.00 | 0.00% | 0 | 70 | 0.36 | -0.76 | 0.01 | -0.10 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
290.00 | 41.55 | 42.35 | 46.45 | +4.15 | +9.82% | 5 | 53 | 0.35 | -0.83 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
300.00 | 50.30 | 51.45 | 48.09 | 0.00 | 0.00% | 0 | 39 | 0.35 | -0.88 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
310.00 | 59.75 | 60.85 | 58.00 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.92 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
320.00 | 69.25 | 70.60 | 87.29 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.94 | 0.00 | -0.04 | 5/21/2025 | 6/20/2025 4:00:01 PM EST |
330.00 | 78.05 | 82.00 | 79.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.95 | 0.00 | -0.04 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
340.00 | 88.10 | 90.55 | 89.52 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.96 | 0.00 | -0.03 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
350.00 | 97.90 | 100.50 | 126.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 12/19/2024 | 6/20/2025 4:00:01 PM EST |
360.00 | 107.95 | 110.55 | 206.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
370.00 | 118.00 | 121.95 | 136.49 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 5/21/2025 | 6/20/2025 4:00:01 PM EST |
380.00 | 127.95 | 130.55 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST |