Options Chain for BROADCOM INC COM (AVGO) - $288.95 as of 7/25/2025 7:56:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 144.60 | 147.50 | 146.05 | % | 1.01 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 150.00 | 139.40 | 142.65 | 141.03 | % | 0.94 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 155.00 | 134.20 | 137.85 | 136.03 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 160.00 | 129.85 | 132.95 | 131.40 | % | 0.82 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 165.00 | 124.90 | 128.10 | 126.50 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 170.00 | 119.80 | 123.20 | 121.50 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 175.00 | 115.10 | 118.30 | 116.70 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 180.00 | 110.20 | 113.35 | 111.78 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 185.00 | 105.25 | 108.45 | 106.85 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:56 PM EST | |||
| 190.00 | 100.35 | 103.50 | 101.93 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:56 PM EST | |||
| 195.00 | 95.60 | 98.60 | 97.10 | 97.67 | % | 0.50 | 5 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 200.00 | 90.55 | 93.75 | 92.15 | 93.18 | % | 0.46 | 2 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 205.00 | 85.65 | 88.90 | 87.28 | 87.87 | % | 0.43 | 2 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 210.00 | 80.85 | 84.05 | 82.45 | % | 0.39 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 7/25/2025 3:59:56 PM EST | |||
| 215.00 | 76.00 | 79.25 | 77.63 | % | 0.36 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 220.00 | 71.35 | 74.45 | 72.90 | % | 0.33 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 225.00 | 66.65 | 69.75 | 68.20 | % | 0.30 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 230.00 | 62.00 | 65.10 | 63.55 | 62.36 | % | 0.28 | 1 | 0 | 0.48 | 0.94 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 235.00 | 57.40 | 60.45 | 58.93 | 57.94 | +0.87 | +1.53% | 0.25 | 3 | 4 | 0.46 | 0.93 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 240.00 | 52.10 | 54.85 | 53.48 | 54.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.42 | 0.90 | 0.00 | -0.12 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 245.00 | 48.00 | 51.60 | 49.80 | % | 0.20 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.14 | 7/25/2025 3:59:56 PM EST | |||
| 250.00 | 43.55 | 47.20 | 45.38 | 46.85 | % | 0.18 | 81 | 0 | 0.46 | 0.86 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 255.00 | 39.25 | 43.00 | 41.13 | 42.55 | % | 0.16 | 40 | 0 | 0.45 | 0.83 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 260.00 | 35.25 | 39.20 | 37.23 | 36.17 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | 0.80 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 265.00 | 31.50 | 34.80 | 33.15 | 34.19 | +1.85 | +5.72% | 0.13 | 4 | 5 | 0.43 | 0.76 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 270.00 | 28.10 | 30.90 | 29.50 | 29.85 | % | 0.11 | 12 | 0 | 0.43 | 0.73 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 275.00 | 24.45 | 27.90 | 26.18 | 27.30 | +1.84 | +7.23% | 0.10 | 40 | 5 | 0.43 | 0.68 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 280.00 | 21.40 | 24.70 | 23.05 | 22.84 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.43 | 0.64 | 0.01 | -0.21 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 285.00 | 18.80 | 20.95 | 19.88 | 20.78 | +1.58 | +8.23% | 0.07 | 22 | 72 | 0.42 | 0.59 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 290.00 | 16.35 | 18.45 | 17.40 | 17.34 | +0.22 | +1.29% | 0.06 | 28 | 7 | 0.42 | 0.55 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 295.00 | 13.90 | 15.35 | 14.63 | 15.90 | +0.70 | +4.61% | 0.05 | 66 | 16 | 0.41 | 0.50 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 300.00 | 11.55 | 13.20 | 12.38 | 13.28 | +0.34 | +2.63% | 0.04 | 16 | 29 | 0.41 | 0.45 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 305.00 | 9.20 | 12.15 | 10.68 | 11.33 | +0.64 | +5.99% | 0.04 | 15 | 6 | 0.41 | 0.40 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 310.00 | 7.85 | 10.05 | 8.95 | 9.64 | +0.40 | +4.33% | 0.03 | 30 | 14 | 0.41 | 0.35 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 315.00 | 6.30 | 9.05 | 7.68 | 7.81 | +0.18 | +2.36% | 0.02 | 4 | 9 | 0.41 | 0.31 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 320.00 | 5.25 | 6.75 | 6.00 | 6.75 | +1.22 | +22.07% | 0.02 | 11 | 5 | 0.40 | 0.26 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 325.00 | 4.20 | 5.70 | 4.95 | 5.25 | -0.13 | -2.42% | 0.02 | 29 | 17 | 0.40 | 0.22 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 330.00 | 2.98 | 5.30 | 4.14 | 4.55 | % | 0.01 | 4 | 0 | 0.40 | 0.19 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 335.00 | 2.09 | 4.85 | 3.47 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.40 | 0.16 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 340.00 | 1.69 | 3.60 | 2.65 | 2.97 | -0.38 | -11.35% | 0.01 | 1 | 1 | 0.39 | 0.13 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 345.00 | 1.13 | 3.85 | 2.49 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.00 | -0.09 | 7/25/2025 3:59:56 PM EST | |||
| 350.00 | 1.11 | 3.20 | 2.16 | 2.04 | % | 0.01 | 3 | 0 | 0.41 | 0.09 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 355.00 | 0.16 | 2.98 | 1.57 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.06 | 7/25/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.11 | 0.56 | 0.32 | % | 0.00 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 155.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.63 | 1.32 | 0.72 | % | 0.01 | 1 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 205.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.05 | 7/25/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.97 | 1.49 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.98 | 1.49 | 1.25 | % | 0.01 | 2 | 0 | 0.61 | -0.04 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 230.00 | 0.20 | 2.35 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.09 | 7/25/2025 3:59:56 PM EST | |||
| 235.00 | 2.00 | 2.60 | 2.30 | 2.30 | +0.17 | +7.99% | 0.01 | 18 | 5 | 0.51 | -0.07 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 240.00 | 0.75 | 4.25 | 2.50 | 2.37 | -1.17 | -33.06% | 0.01 | 2 | 1 | 0.46 | -0.10 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 245.00 | 1.77 | 4.10 | 2.94 | 2.95 | -0.55 | -15.72% | 0.01 | 9 | 7 | 0.46 | -0.12 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 250.00 | 2.12 | 4.70 | 3.41 | 3.80 | -0.55 | -12.65% | 0.01 | 8 | 9 | 0.45 | -0.14 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 255.00 | 4.05 | 5.80 | 4.93 | 4.52 | -1.22 | -21.26% | 0.02 | 27 | 1 | 0.47 | -0.17 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 260.00 | 4.65 | 5.75 | 5.20 | 5.35 | -0.98 | -15.49% | 0.02 | 9 | 3 | 0.44 | -0.20 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 265.00 | 5.55 | 8.05 | 6.80 | 6.23 | -1.11 | -15.13% | 0.03 | 4 | 10 | 0.45 | -0.24 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 270.00 | 7.15 | 8.90 | 8.03 | 7.84 | -0.56 | -6.67% | 0.03 | 10 | 2 | 0.44 | -0.27 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 275.00 | 8.30 | 10.60 | 9.45 | 9.00 | -1.50 | -14.29% | 0.03 | 5 | 20 | 0.43 | -0.32 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 280.00 | 10.30 | 12.40 | 11.35 | 11.00 | -1.90 | -14.73% | 0.04 | 18 | 7 | 0.43 | -0.36 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 285.00 | 11.70 | 15.40 | 13.55 | 13.10 | -1.37 | -9.47% | 0.05 | 5 | 19 | 0.43 | -0.41 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 290.00 | 14.90 | 17.80 | 16.35 | 15.42 | % | 0.06 | 1 | 0 | 0.44 | -0.45 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 295.00 | 16.50 | 20.35 | 18.43 | 17.20 | % | 0.06 | 2 | 0 | 0.42 | -0.50 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 300.00 | 19.10 | 23.00 | 21.05 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.01 | -0.21 | 7/25/2025 3:59:56 PM EST | |||
| 305.00 | 22.40 | 26.00 | 24.20 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.01 | -0.20 | 7/25/2025 3:59:56 PM EST | |||
| 310.00 | 25.80 | 28.70 | 27.25 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.01 | -0.19 | 7/25/2025 3:59:56 PM EST | |||
| 315.00 | 29.35 | 32.40 | 30.88 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.18 | 7/25/2025 3:59:56 PM EST | |||
| 320.00 | 33.25 | 36.15 | 34.70 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.01 | -0.16 | 7/25/2025 3:59:56 PM EST | |||
| 325.00 | 36.50 | 40.25 | 38.38 | % | 0.12 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.15 | 7/25/2025 3:59:56 PM EST | |||
| 330.00 | 40.70 | 44.45 | 42.58 | % | 0.13 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.13 | 7/25/2025 3:59:56 PM EST | |||
| 335.00 | 45.05 | 48.45 | 46.75 | % | 0.14 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.12 | 7/25/2025 3:59:56 PM EST | |||
| 340.00 | 49.65 | 53.00 | 51.33 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.10 | 7/25/2025 3:59:56 PM EST | |||
| 345.00 | 54.00 | 57.85 | 55.93 | % | 0.16 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.09 | 7/25/2025 3:59:56 PM EST | |||
| 350.00 | 58.70 | 62.00 | 60.35 | % | 0.17 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 355.00 | 63.55 | 67.00 | 65.28 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 360.00 | 68.65 | 71.95 | 70.30 | % | 0.20 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.06 | 7/25/2025 3:59:56 PM EST |