Options Chain for BROADCOM INC COM (AVGO) - $293.02 as of 8/1/2025 7:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 133.00 | 136.40 | 134.70 | % | 0.87 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 160.00 | 128.00 | 131.45 | 129.73 | % | 0.81 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 165.00 | 123.30 | 126.45 | 124.88 | % | 0.76 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST | |||
| 170.00 | 118.25 | 121.50 | 119.88 | % | 0.71 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST | |||
| 175.00 | 113.90 | 116.65 | 115.28 | % | 0.66 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 180.00 | 108.30 | 111.75 | 110.03 | % | 0.61 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 185.00 | 103.50 | 106.90 | 105.20 | % | 0.57 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 190.00 | 98.60 | 102.05 | 100.33 | % | 0.53 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.07 | 8/1/2025 4:00:05 PM EST | |||
| 195.00 | 94.00 | 97.20 | 95.60 | % | 0.49 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.08 | 8/1/2025 4:00:05 PM EST | |||
| 200.00 | 89.00 | 92.40 | 90.70 | % | 0.45 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.08 | 8/1/2025 4:00:05 PM EST | |||
| 205.00 | 84.10 | 87.60 | 85.85 | 86.99 | % | 0.42 | 1 | 0 | 0.81 | 0.96 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 210.00 | 79.35 | 82.85 | 81.10 | % | 0.39 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.10 | 8/1/2025 4:00:05 PM EST | |||
| 215.00 | 74.55 | 78.10 | 76.33 | % | 0.36 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.11 | 8/1/2025 4:00:05 PM EST | |||
| 220.00 | 70.00 | 73.40 | 71.70 | % | 0.33 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.12 | 8/1/2025 4:00:05 PM EST | |||
| 225.00 | 65.90 | 68.00 | 66.95 | 66.79 | % | 0.30 | 3 | 0 | 0.56 | 0.92 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 230.00 | 60.65 | 64.20 | 62.43 | 65.30 | % | 0.27 | 1 | 0 | 0.55 | 0.91 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 235.00 | 56.40 | 59.40 | 57.90 | % | 0.25 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.14 | 8/1/2025 4:00:05 PM EST | |||
| 240.00 | 52.00 | 54.95 | 53.48 | 56.97 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.53 | 0.87 | 0.00 | -0.15 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 245.00 | 47.85 | 50.50 | 49.18 | 57.53 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | 0.85 | 0.00 | -0.16 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 250.00 | 43.50 | 46.70 | 45.10 | 44.70 | % | 0.18 | 4 | 0 | 0.49 | 0.83 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 255.00 | 39.60 | 42.45 | 41.03 | 42.32 | % | 0.16 | 1 | 0 | 0.51 | 0.80 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 260.00 | 35.80 | 38.50 | 37.15 | 37.05 | % | 0.14 | 3 | 0 | 0.50 | 0.77 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 265.00 | 32.35 | 34.65 | 33.50 | 33.25 | -6.53 | -16.42% | 0.13 | 1 | 1 | 0.49 | 0.74 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 270.00 | 28.00 | 31.60 | 29.80 | 30.00 | -7.05 | -19.03% | 0.11 | 1 | 3 | 0.49 | 0.70 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 275.00 | 25.00 | 28.05 | 26.53 | 27.00 | % | 0.10 | 35 | 0 | 0.48 | 0.66 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 280.00 | 22.65 | 24.00 | 23.33 | 24.10 | -2.75 | -10.25% | 0.08 | 28 | 5 | 0.48 | 0.62 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 285.00 | 20.05 | 22.05 | 21.05 | 20.90 | -2.70 | -11.45% | 0.07 | 38 | 5 | 0.47 | 0.58 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 290.00 | 17.30 | 19.30 | 18.30 | 18.25 | -1.30 | -6.65% | 0.06 | 38 | 3 | 0.47 | 0.53 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 295.00 | 15.50 | 16.30 | 15.90 | 15.75 | -2.40 | -13.23% | 0.05 | 8 | 52 | 0.46 | 0.49 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 300.00 | 13.55 | 13.85 | 13.70 | 13.89 | -1.79 | -11.42% | 0.05 | 71 | 12 | 0.46 | 0.45 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 305.00 | 10.75 | 12.70 | 11.73 | 11.93 | -1.67 | -12.28% | 0.04 | 29 | 27 | 0.45 | 0.40 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 310.00 | 9.05 | 10.15 | 9.60 | 10.30 | -4.40 | -29.94% | 0.03 | 13 | 1 | 0.45 | 0.36 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 315.00 | 7.50 | 9.40 | 8.45 | 8.72 | -1.49 | -14.60% | 0.03 | 8 | 20 | 0.45 | 0.32 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 320.00 | 6.20 | 8.00 | 7.10 | 7.00 | -1.30 | -15.67% | 0.02 | 8 | 16 | 0.45 | 0.29 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 325.00 | 5.05 | 6.85 | 5.95 | 5.80 | -1.55 | -21.09% | 0.02 | 7 | 10 | 0.44 | 0.25 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 330.00 | 4.85 | 5.10 | 4.98 | 5.14 | -1.06 | -17.10% | 0.02 | 16 | 18 | 0.44 | 0.22 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 335.00 | 4.00 | 4.25 | 4.13 | 4.27 | -0.63 | -12.86% | 0.01 | 10 | 2 | 0.44 | 0.19 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 340.00 | 3.30 | 3.55 | 3.43 | 3.60 | -0.72 | -16.67% | 0.01 | 1 | 3 | 0.44 | 0.16 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 345.00 | 2.76 | 2.92 | 2.84 | 2.95 | -0.71 | -19.40% | 0.01 | 4 | 2 | 0.44 | 0.14 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 350.00 | 2.13 | 2.63 | 2.38 | 2.48 | -0.20 | -7.47% | 0.01 | 93 | 44 | 0.44 | 0.12 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 355.00 | 1.86 | 2.02 | 1.94 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.00 | -0.09 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 360.00 | 1.53 | 1.68 | 1.61 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.08 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 365.00 | 1.04 | 1.80 | 1.42 | 1.40 | % | 0.00 | 1 | 0 | 0.44 | 0.07 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 370.00 | 0.81 | 1.53 | 1.17 | 1.11 | -0.24 | -17.78% | 0.00 | 6 | 3 | 0.44 | 0.06 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 375.00 | 0.62 | 1.31 | 0.97 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 380.00 | 0.67 | 0.80 | 0.74 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 385.00 | 0.33 | 0.89 | 0.61 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.04 | 8/1/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 8/1/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST | |||
| 175.00 | 0.03 | 0.46 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 180.00 | 0.15 | 0.84 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 185.00 | 0.25 | 0.83 | 0.54 | 0.53 | % | 0.00 | 3 | 0 | 0.69 | -0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 190.00 | 0.50 | 0.80 | 0.65 | 0.66 | % | 0.00 | 6 | 0 | 0.67 | -0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 195.00 | 0.47 | 1.22 | 0.85 | % | 0.00 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.08 | 8/1/2025 4:00:05 PM EST | |||
| 200.00 | 0.61 | 1.17 | 0.89 | 0.85 | % | 0.00 | 1 | 0 | 0.64 | -0.04 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 205.00 | 0.67 | 1.33 | 1.00 | 1.05 | % | 0.00 | 14 | 0 | 0.62 | -0.04 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 210.00 | 0.95 | 1.52 | 1.24 | 1.19 | % | 0.01 | 17 | 0 | 0.61 | -0.05 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 215.00 | 1.18 | 1.75 | 1.47 | 1.50 | % | 0.01 | 1 | 0 | 0.59 | -0.06 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 220.00 | 1.46 | 2.03 | 1.75 | 1.68 | % | 0.01 | 3 | 0 | 0.58 | -0.07 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 225.00 | 1.68 | 2.37 | 2.03 | 2.15 | % | 0.01 | 11 | 0 | 0.56 | -0.08 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 230.00 | 2.06 | 2.78 | 2.42 | 3.06 | +1.18 | +62.77% | 0.01 | 1 | 11 | 0.55 | -0.09 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 235.00 | 2.73 | 3.10 | 2.92 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.54 | -0.11 | 0.00 | -0.14 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 240.00 | 2.92 | 4.30 | 3.61 | 3.55 | +0.91 | +34.47% | 0.02 | 32 | 11 | 0.53 | -0.13 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 245.00 | 3.55 | 5.05 | 4.30 | 3.87 | % | 0.02 | 11 | 0 | 0.52 | -0.15 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 250.00 | 4.45 | 5.90 | 5.18 | 5.15 | +1.42 | +38.07% | 0.02 | 57 | 14 | 0.51 | -0.17 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 255.00 | 5.75 | 6.45 | 6.10 | 5.90 | +1.40 | +31.12% | 0.02 | 35 | 45 | 0.50 | -0.20 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 260.00 | 6.95 | 7.50 | 7.23 | 7.10 | +1.33 | +23.05% | 0.03 | 54 | 13 | 0.50 | -0.23 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 265.00 | 7.65 | 9.45 | 8.55 | 8.55 | +2.05 | +31.54% | 0.03 | 36 | 25 | 0.49 | -0.26 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 270.00 | 9.15 | 10.95 | 10.05 | 10.58 | +1.98 | +23.03% | 0.04 | 5 | 8 | 0.49 | -0.30 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 275.00 | 10.80 | 12.00 | 11.40 | 11.33 | +1.65 | +17.05% | 0.04 | 7 | 8 | 0.48 | -0.34 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 280.00 | 12.70 | 14.60 | 13.65 | 13.92 | +2.77 | +24.85% | 0.05 | 3 | 15 | 0.47 | -0.38 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 285.00 | 14.80 | 16.75 | 15.78 | 16.02 | +2.68 | +20.09% | 0.06 | 15 | 11 | 0.47 | -0.42 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 290.00 | 17.10 | 18.35 | 17.73 | 18.68 | +5.55 | +42.27% | 0.06 | 4 | 5 | 0.46 | -0.47 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 295.00 | 20.60 | 20.95 | 20.78 | 17.98 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.46 | -0.51 | 0.01 | -0.23 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 300.00 | 23.40 | 23.75 | 23.58 | 22.95 | +2.75 | +13.62% | 0.08 | 9 | 2 | 0.45 | -0.55 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 305.00 | 25.45 | 26.85 | 26.15 | 24.55 | +5.65 | +29.90% | 0.09 | 2 | 4 | 0.45 | -0.60 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 310.00 | 27.80 | 31.85 | 29.83 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.21 | 8/1/2025 4:00:05 PM EST | |||
| 315.00 | 32.15 | 34.55 | 33.35 | % | 0.11 | 0 | 0 | 0.44 | -0.68 | 0.01 | -0.20 | 8/1/2025 4:00:05 PM EST | |||
| 320.00 | 35.45 | 38.35 | 36.90 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.01 | -0.19 | 8/1/2025 4:00:05 PM EST | |||
| 325.00 | 39.35 | 42.20 | 40.78 | % | 0.13 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.17 | 8/1/2025 4:00:05 PM EST | |||
| 330.00 | 43.05 | 46.65 | 44.85 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.16 | 8/1/2025 4:00:05 PM EST | |||
| 335.00 | 47.25 | 50.80 | 49.03 | % | 0.15 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.14 | 8/1/2025 4:00:05 PM EST | |||
| 340.00 | 51.45 | 55.40 | 53.43 | % | 0.16 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.13 | 8/1/2025 4:00:05 PM EST | |||
| 345.00 | 56.10 | 59.60 | 57.85 | % | 0.17 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.12 | 8/1/2025 4:00:05 PM EST | |||
| 350.00 | 60.45 | 64.15 | 62.30 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.10 | 8/1/2025 4:00:05 PM EST | |||
| 355.00 | 65.35 | 68.85 | 67.10 | % | 0.19 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.09 | 8/1/2025 4:00:05 PM EST | |||
| 360.00 | 69.80 | 73.90 | 71.85 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.08 | 8/1/2025 4:00:05 PM EST | |||
| 365.00 | 74.75 | 78.75 | 76.75 | % | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.07 | 8/1/2025 4:00:05 PM EST | |||
| 370.00 | 80.00 | 83.00 | 81.50 | % | 0.22 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 8/1/2025 4:00:05 PM EST | |||
| 375.00 | 84.60 | 87.60 | 86.10 | % | 0.23 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 380.00 | 90.20 | 92.40 | 91.30 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 8/1/2025 4:00:05 PM EST | |||
| 385.00 | 95.25 | 97.50 | 96.38 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 8/1/2025 4:00:05 PM EST |