Options Chain for BROADCOM INC COM (AVGO) - $275.18 as of 7/4/2025 7:46:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 75.60 | 77.85 | 76.73 | % | 0.38 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.06 | 7/3/2025 12:58:49 PM EST | |||
| 205.00 | 70.25 | 73.25 | 71.75 | % | 0.35 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.06 | 7/3/2025 12:58:49 PM EST | |||
| 210.00 | 65.80 | 68.95 | 67.38 | % | 0.32 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.07 | 7/3/2025 12:58:49 PM EST | |||
| 215.00 | 61.50 | 63.95 | 62.73 | % | 0.29 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.08 | 7/3/2025 12:58:49 PM EST | |||
| 220.00 | 56.50 | 58.85 | 57.68 | % | 0.26 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.08 | 7/3/2025 12:58:49 PM EST | |||
| 225.00 | 51.85 | 54.05 | 52.95 | % | 0.24 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.09 | 7/3/2025 12:58:49 PM EST | |||
| 230.00 | 47.95 | 49.90 | 48.93 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.10 | 7/3/2025 12:58:49 PM EST | |||
| 235.00 | 43.35 | 45.40 | 44.38 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.11 | 7/3/2025 12:58:49 PM EST | |||
| 240.00 | 39.00 | 41.20 | 40.10 | % | 0.17 | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.12 | 7/3/2025 12:58:49 PM EST | |||
| 245.00 | 35.00 | 37.15 | 36.08 | % | 0.15 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.13 | 7/3/2025 12:58:49 PM EST | |||
| 250.00 | 31.10 | 33.15 | 32.13 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.14 | 7/3/2025 12:58:49 PM EST | |||
| 255.00 | 27.60 | 29.10 | 28.35 | % | 0.11 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.15 | 7/3/2025 12:58:49 PM EST | |||
| 260.00 | 24.60 | 25.15 | 24.88 | 24.40 | % | 0.10 | 4 | 0 | 0.39 | 0.69 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 265.00 | 21.40 | 21.90 | 21.65 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.01 | -0.16 | 7/3/2025 12:58:49 PM EST | |||
| 270.00 | 18.40 | 18.90 | 18.65 | 18.40 | % | 0.07 | 11 | 0 | 0.38 | 0.60 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 275.00 | 15.70 | 16.20 | 15.95 | 15.97 | % | 0.06 | 42 | 0 | 0.37 | 0.54 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 280.00 | 13.25 | 13.75 | 13.50 | 13.20 | % | 0.05 | 73 | 0 | 0.37 | 0.49 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 285.00 | 11.05 | 11.55 | 11.30 | 11.20 | % | 0.04 | 28 | 0 | 0.36 | 0.44 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 290.00 | 9.15 | 9.50 | 9.33 | 8.85 | % | 0.03 | 3 | 0 | 0.36 | 0.39 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 295.00 | 7.50 | 8.00 | 7.75 | 7.55 | % | 0.03 | 2 | 0 | 0.36 | 0.34 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 300.00 | 6.15 | 6.55 | 6.35 | 6.10 | % | 0.02 | 202 | 0 | 0.36 | 0.29 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 305.00 | 4.95 | 5.30 | 5.13 | 5.15 | % | 0.02 | 5 | 0 | 0.36 | 0.25 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 310.00 | 4.00 | 4.45 | 4.23 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.01 | -0.11 | 7/3/2025 12:58:49 PM EST | |||
| 315.00 | 3.25 | 3.55 | 3.40 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.10 | 7/3/2025 12:58:49 PM EST | |||
| 320.00 | 2.62 | 2.91 | 2.77 | 2.58 | % | 0.01 | 3 | 0 | 0.36 | 0.15 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 325.00 | 2.10 | 2.43 | 2.27 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.08 | 7/3/2025 12:58:49 PM EST | |||
| 330.00 | 1.69 | 2.00 | 1.85 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.00 | -0.07 | 7/3/2025 12:58:49 PM EST | |||
| 335.00 | 1.35 | 1.65 | 1.50 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.06 | 7/3/2025 12:58:49 PM EST | |||
| 340.00 | 1.09 | 1.25 | 1.17 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.05 | 7/3/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.63 | 0.85 | 0.74 | 0.88 | % | 0.00 | 20 | 0 | 0.50 | -0.03 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 205.00 | 0.76 | 0.98 | 0.87 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 7/3/2025 12:58:49 PM EST | |||
| 210.00 | 0.92 | 1.15 | 1.04 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.07 | 7/3/2025 12:58:49 PM EST | |||
| 215.00 | 1.12 | 1.38 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.08 | 7/3/2025 12:58:49 PM EST | |||
| 220.00 | 1.39 | 1.66 | 1.53 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 7/3/2025 12:58:49 PM EST | |||
| 225.00 | 1.73 | 2.02 | 1.88 | 1.70 | % | 0.01 | 8 | 0 | 0.43 | -0.09 | 0.00 | -0.09 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 230.00 | 2.16 | 2.47 | 2.32 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.10 | 7/3/2025 12:58:49 PM EST | |||
| 235.00 | 2.70 | 3.05 | 2.88 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.11 | 7/3/2025 12:58:49 PM EST | |||
| 240.00 | 3.35 | 3.75 | 3.55 | 3.72 | % | 0.01 | 2 | 0 | 0.40 | -0.15 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 245.00 | 4.20 | 4.60 | 4.40 | 5.19 | % | 0.02 | 2 | 0 | 0.40 | -0.18 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 250.00 | 5.20 | 5.65 | 5.43 | 5.70 | % | 0.02 | 24 | 0 | 0.39 | -0.22 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 255.00 | 6.45 | 6.85 | 6.65 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.01 | -0.15 | 7/3/2025 12:58:49 PM EST | |||
| 260.00 | 8.00 | 8.40 | 8.20 | 8.38 | % | 0.03 | 12 | 0 | 0.38 | -0.31 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 265.00 | 9.70 | 10.15 | 9.93 | 10.45 | % | 0.04 | 1 | 0 | 0.37 | -0.35 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 270.00 | 11.65 | 12.20 | 11.93 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.01 | -0.16 | 7/3/2025 12:58:49 PM EST | |||
| 275.00 | 13.90 | 14.45 | 14.18 | 14.25 | % | 0.05 | 3 | 0 | 0.37 | -0.46 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 280.00 | 16.50 | 17.00 | 16.75 | 17.10 | % | 0.06 | 2 | 0 | 0.36 | -0.51 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:49 PM EST | |
| 285.00 | 19.30 | 19.85 | 19.58 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.01 | -0.16 | 7/3/2025 12:58:49 PM EST | |||
| 290.00 | 22.40 | 22.95 | 22.68 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.01 | -0.15 | 7/3/2025 12:58:49 PM EST | |||
| 295.00 | 25.75 | 26.40 | 26.08 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.14 | 7/3/2025 12:58:49 PM EST | |||
| 300.00 | 28.85 | 30.65 | 29.75 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.13 | 7/3/2025 12:58:49 PM EST | |||
| 305.00 | 33.00 | 34.80 | 33.90 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.12 | 7/3/2025 12:58:49 PM EST | |||
| 310.00 | 36.70 | 38.60 | 37.65 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.11 | 7/3/2025 12:58:49 PM EST | |||
| 315.00 | 41.05 | 42.85 | 41.95 | % | 0.13 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.10 | 7/3/2025 12:58:49 PM EST | |||
| 320.00 | 45.55 | 47.30 | 46.43 | % | 0.15 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.09 | 7/3/2025 12:58:49 PM EST | |||
| 325.00 | 50.15 | 51.65 | 50.90 | % | 0.16 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.08 | 7/3/2025 12:58:49 PM EST | |||
| 330.00 | 54.60 | 56.65 | 55.63 | % | 0.17 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.07 | 7/3/2025 12:58:49 PM EST | |||
| 335.00 | 59.65 | 61.30 | 60.48 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.06 | 7/3/2025 12:58:49 PM EST | |||
| 340.00 | 63.80 | 66.55 | 65.18 | % | 0.19 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.05 | 7/3/2025 12:58:49 PM EST |