Explore strikes, OI, IV and strategy data for AVGO.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO251128C00200000 | 11/5 12:17 PM | 200.00 | 163.00 | 158.1 | 161.3 | 19.24 | 13.38% | 2 | 4 | 118.12% | Yes |
| AVGO251128C00210000 | 10/17 10:35 AM | 210.00 | 137.16 | 148.15 | 151.35 | 0.00 | 0.00% | 5 | 5 | 110.55% | Yes |
| AVGO251128C00215000 | 10/16 1:05 PM | 215.00 | 140.20 | 143.15 | 146.4 | 0.00 | 0.00% | 0 | 1 | 106.84% | Yes |
| AVGO251128C00220000 | 10/23 9:30 AM | 220.00 | 121.96 | 138.2 | 141.4 | 0.00 | 0.00% | 1 | 3 | 103.17% | Yes |
| AVGO251128C00230000 | 10/17 11:16 AM | 230.00 | 115.90 | 128.75 | 131.5 | 0.00 | 0.00% | 1 | 5 | 100.83% | Yes |
| AVGO251128C00235000 | 10/21 2:23 PM | 235.00 | 109.31 | 123.7 | 126.5 | 0.00 | 0.00% | 0 | 1 | 96.24% | Yes |
| AVGO251128C00240000 | 10/30 2:45 PM | 240.00 | 138.80 | 118.35 | 121.55 | 0.00 | 0.00% | 1 | 2 | 89.72% | Yes |
| AVGO251128C00250000 | 10/27 9:45 AM | 250.00 | 111.90 | 108.45 | 111.7 | 0.00 | 0.00% | 0 | 1 | 83.81% | Yes |
| AVGO251128C00260000 | 10/13 2:34 PM | 260.00 | 99.34 | 98.6 | 101.8 | 0.00 | 0.00% | 0 | 2 | 77.76% | Yes |
| AVGO251128C00265000 | 10/13 10:21 AM | 265.00 | 93.70 | 94 | 96.6 | 0.00 | 0.00% | 0 | 1 | 75.15% | Yes |
| AVGO251128C00270000 | 11/3 9:32 AM | 270.00 | 102.70 | 89.55 | 92 | 0.00 | 0.00% | 1 | 6 | 76.29% | Yes |
| AVGO251128C00275000 | 10/22 2:48 PM | 275.00 | 67.05 | 84.5 | 87.1 | 0.00 | 0.00% | 0 | 1 | 72.56% | Yes |
| AVGO251128C00280000 | 10/22 1:29 PM | 280.00 | 61.80 | 79.75 | 82.25 | 0.00 | 0.00% | 0 | 1 | 70.37% | Yes |
| AVGO251128C00285000 | 10/13 1:35 PM | 285.00 | 76.43 | 75 | 77.4 | 0.00 | 0.00% | 0 | 1 | 68.01% | Yes |
| AVGO251128C00290000 | 10/29 11:47 AM | 290.00 | 93.66 | 70 | 72.6 | 0.00 | 0.00% | 1 | 4 | 64.75% | Yes |
| AVGO251128C00295000 | 11/4 2:16 PM | 295.00 | 67.00 | 65.1 | 67.85 | 1.65 | 2.52% | 1 | 5 | 61.98% | Yes |
| AVGO251128C00300000 | 10/30 10:07 AM | 300.00 | 81.00 | 60.6 | 62.75 | 0.00 | 0.00% | 1 | 21 | 59.24% | Yes |
| AVGO251128C00305000 | 11/3 10:08 AM | 305.00 | 63.55 | 55.55 | 58.1 | 0.00 | 0.00% | 1 | 3 | 56.08% | Yes |
| AVGO251128C00310000 | 11/5 11:41 AM | 310.00 | 56.77 | 51.2 | 53.55 | -2.03 | -3.45% | 1 | 90 | 54.98% | Yes |
| AVGO251128C00315000 | 11/4 3:54 PM | 315.00 | 49.75 | 47.15 | 49.1 | 6.98 | 16.32% | 1 | 29 | 54.40% | Yes |
| AVGO251128C00320000 | 11/4 2:38 PM | 320.00 | 41.19 | 42.4 | 44.75 | 0.00 | 0.00% | 2 | 145 | 51.98% | Yes |
| AVGO251128C00325000 | 11/4 2:31 PM | 325.00 | 38.73 | 38 | 40.55 | 0.00 | 0.00% | 2 | 33 | 50.31% | Yes |
| AVGO251128C00330000 | 11/5 2:24 PM | 330.00 | 38.45 | 34.3 | 36.5 | 2.85 | 8.01% | 3 | 332 | 53.73% | Yes |
| AVGO251128C00335000 | 11/5 1:00 PM | 335.00 | 34.00 | 30.55 | 32.6 | 3.72 | 12.29% | 1 | 128 | 52.27% | Yes |
| AVGO251128C00340000 | 11/5 3:23 PM | 340.00 | 31.10 | 27.5 | 28.95 | 0.30 | 0.97% | 213 | 988 | 51.13% | Yes |
| AVGO251128C00345000 | 11/5 2:20 PM | 345.00 | 27.00 | 24.2 | 25.5 | 5.88 | 27.84% | 8 | 371 | 50.07% | Yes |
| AVGO251128C00350000 | 11/5 10:51 AM | 350.00 | 24.85 | 21.1 | 22.3 | 6.90 | 38.44% | 11 | 533 | 49.16% | Yes |
| AVGO251128C00355000 | 11/5 3:57 PM | 355.00 | 18.73 | 18.3 | 19.15 | 3.43 | 22.42% | 70 | 1160 | 47.82% | Yes |
| AVGO251128C00360000 | 11/5 3:09 PM | 360.00 | 17.34 | 15.85 | 16.35 | 4.10 | 30.97% | 54 | 867 | 46.84% | No |
| AVGO251128C00365000 | 11/5 2:30 PM | 365.00 | 15.60 | 13.5 | 14.05 | 4.05 | 35.06% | 89 | 315 | 46.61% | No |
| AVGO251128C00370000 | 11/5 3:52 PM | 370.00 | 12.40 | 11.45 | 11.95 | 3.10 | 33.33% | 65 | 357 | 46.30% | No |
| AVGO251128C00375000 | 11/5 3:11 PM | 375.00 | 10.82 | 9.55 | 10.3 | 2.72 | 33.58% | 15 | 301 | 46.64% | No |
| AVGO251128C00380000 | 11/5 3:57 PM | 380.00 | 8.34 | 8.1 | 8.5 | 1.84 | 28.31% | 293 | 422 | 45.92% | No |
| AVGO251128C00385000 | 11/5 3:50 PM | 385.00 | 7.49 | 6.7 | 7.2 | 2.03 | 37.18% | 496 | 421 | 46.11% | No |
| AVGO251128C00390000 | 11/5 3:59 PM | 390.00 | 5.74 | 5.6 | 6 | 1.11 | 23.97% | 318 | 465 | 46.05% | No |
| AVGO251128C00395000 | 11/5 3:58 PM | 395.00 | 4.85 | 4.6 | 4.95 | 1.02 | 26.63% | 346 | 2155 | 45.93% | No |
| AVGO251128C00400000 | 11/5 3:57 PM | 400.00 | 3.95 | 3.8 | 4.1 | 0.85 | 27.42% | 129 | 1198 | 46.00% | No |
| AVGO251128C00405000 | 11/5 1:25 PM | 405.00 | 3.90 | 3.15 | 3.5 | 1.05 | 36.84% | 17 | 251 | 46.61% | No |
| AVGO251128C00410000 | 11/5 3:54 PM | 410.00 | 2.90 | 2.62 | 2.87 | 0.78 | 36.79% | 175 | 239 | 46.63% | No |
| AVGO251128C00415000 | 11/5 3:57 PM | 415.00 | 2.42 | 2.12 | 2.37 | 0.60 | 32.97% | 40 | 812 | 46.81% | No |
| AVGO251128C00420000 | 11/5 3:54 PM | 420.00 | 1.98 | 1.64 | 2.08 | 0.33 | 20.00% | 23 | 201 | 47.79% | No |
| AVGO251128C00425000 | 11/5 2:05 PM | 425.00 | 1.79 | 1.48 | 1.74 | -0.10 | -5.29% | 26 | 249 | 48.14% | No |
| AVGO251128C00430000 | 11/5 3:58 PM | 430.00 | 1.25 | 1.25 | 1.38 | 0.20 | 19.05% | 111 | 114 | 47.91% | No |
| AVGO251128C00435000 | 11/5 2:57 PM | 435.00 | 1.25 | 0.99 | 1.24 | -0.04 | -3.10% | 11 | 48 | 49.05% | No |
| AVGO251128C00440000 | 11/5 1:58 PM | 440.00 | 1.01 | 0.83 | 1.07 | 0.26 | 34.67% | 31 | 152 | 49.71% | No |
| AVGO251128C00445000 | 11/5 1:15 PM | 445.00 | 0.85 | 0.58 | 0.93 | -0.04 | -4.49% | 1 | 114 | 50.42% | No |
| AVGO251128C00450000 | 11/5 3:25 PM | 450.00 | 0.76 | 0.53 | 0.79 | 0.11 | 16.92% | 75 | 140 | 50.88% | No |
| AVGO251128C00455000 | 11/5 2:57 PM | 455.00 | 0.57 | 0.37 | 0.66 | -0.03 | -5.00% | 10 | 52 | 51.17% | No |
| AVGO251128C00460000 | 11/5 1:37 PM | 460.00 | 0.47 | 0.28 | 0.58 | -0.05 | -9.62% | 2 | 139 | 51.90% | No |
| AVGO251128C00465000 | 11/4 10:47 AM | 465.00 | 0.53 | 0.23 | 0.51 | 0.00 | 0.00% | 7 | 129 | 50.05% | No |
| AVGO251128C00470000 | 11/5 9:50 AM | 470.00 | 0.40 | 0.25 | 0.43 | 0.08 | 25.00% | 2 | 18 | 51.12% | No |
| AVGO251128C00475000 | 11/5 10:52 AM | 475.00 | 0.35 | 0.16 | 0.39 | 0.05 | 16.67% | 1 | 33 | 51.22% | No |
| AVGO251128C00480000 | 11/5 11:00 AM | 480.00 | 0.24 | 0.12 | 0.35 | -0.03 | -11.11% | 2 | 170 | 51.66% | No |
| AVGO251128C00485000 | 11/5 10:59 AM | 485.00 | 0.19 | 0.08 | 0.33 | -0.03 | -13.64% | 1 | 5 | 52.30% | No |
| AVGO251128C00490000 | 11/5 10:58 AM | 490.00 | 0.16 | 0.05 | 0.3 | -0.04 | -20.00% | 1 | 178 | 52.73% | No |
| AVGO251128C00495000 | 11/5 10:36 AM | 495.00 | 0.11 | 0.03 | 0.27 | -0.08 | -42.11% | 3 | 10 | 53.22% | No |
| AVGO251128C00500000 | 11/4 9:59 AM | 500.00 | 0.10 | 0.04 | 0.24 | -0.08 | -44.44% | 1 | 112 | 54.20% | No |
| AVGO251128C00505000 | 11/5 2:41 PM | 505.00 | 0.13 | 0.03 | 0.15 | -0.13 | -50.00% | 5 | 6 | 52.83% | No |
| AVGO251128C00510000 | 11/5 1:00 PM | 510.00 | 0.06 | 0.01 | 0.11 | -0.56 | -90.32% | 11 | 10 | 51.95% | No |
| AVGO251128C00515000 | 10/29 3:57 PM | 515.00 | 0.97 | 0.01 | 0.1 | 0.00 | 0.00% | 2 | 18 | 52.73% | No |
| AVGO251128C00520000 | 11/5 1:00 PM | 520.00 | 0.05 | 0.01 | 0.1 | -0.83 | -94.32% | 10 | 34 | 53.91% | No |
| AVGO251128C00525000 | 11/5 9:48 AM | 525.00 | 0.10 | 0.03 | 0.1 | 0.02 | 25.00% | 1 | 86 | 56.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO251128P00185000 | 11/3 3:02 PM | 185.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 2 | 15 | 96.09% | No |
| AVGO251128P00190000 | 11/5 1:13 PM | 190.00 | 0.04 | 0 | 0.12 | -0.01 | -20.00% | 1 | 9 | 93.16% | No |
| AVGO251128P00200000 | 10/29 2:35 PM | 200.00 | 0.35 | 0.05 | 0.1 | 0.00 | 0.00% | 1 | 65 | 88.09% | No |
| AVGO251128P00205000 | 10/16 10:29 AM | 205.00 | 0.37 | 0 | 0.17 | 0.00 | 0.00% | 0 | 3 | 85.74% | No |
| AVGO251128P00210000 | 10/22 2:50 PM | 210.00 | 0.37 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 30 | 83.40% | No |
| AVGO251128P00215000 | 10/22 9:47 AM | 215.00 | 0.34 | 0.01 | 0.19 | 0.00 | 0.00% | 1 | 4 | 80.47% | No |
| AVGO251128P00220000 | 11/5 2:54 PM | 220.00 | 0.08 | 0.09 | 0.21 | -0.05 | -38.46% | 1 | 102 | 80.96% | No |
| AVGO251128P00225000 | 11/4 10:41 AM | 225.00 | 0.11 | 0.01 | 0.23 | 0.00 | 0.00% | 1 | 3 | 75.59% | No |
| AVGO251128P00230000 | 10/30 10:36 AM | 230.00 | 0.20 | 0.05 | 0.24 | 0.00 | 0.00% | 19 | 508 | 73.93% | No |
| AVGO251128P00235000 | 10/23 1:38 PM | 235.00 | 0.69 | 0.08 | 0.27 | 0.00 | 0.00% | 1 | 30 | 72.36% | No |
| AVGO251128P00240000 | 11/5 2:10 PM | 240.00 | 0.14 | 0.06 | 0.3 | -0.10 | -41.67% | 1 | 31 | 69.34% | No |
| AVGO251128P00245000 | 11/5 9:51 AM | 245.00 | 0.43 | 0.09 | 0.34 | 0.17 | 65.38% | 20 | 86 | 67.77% | No |
| AVGO251128P00250000 | 11/5 3:20 PM | 250.00 | 0.24 | 0.13 | 0.27 | -0.08 | -25.00% | 2 | 55 | 63.92% | No |
| AVGO251128P00255000 | 11/5 3:19 PM | 255.00 | 0.32 | 0.18 | 0.35 | -0.19 | -37.25% | 4 | 28 | 63.18% | No |
| AVGO251128P00260000 | 11/4 9:35 AM | 260.00 | 0.57 | 0.26 | 0.47 | 0.00 | 0.00% | 1 | 23 | 62.94% | No |
| AVGO251128P00265000 | 11/5 9:30 AM | 265.00 | 0.70 | 0.29 | 0.54 | 0.12 | 20.69% | 1 | 57 | 60.89% | No |
| AVGO251128P00270000 | 11/4 3:49 PM | 270.00 | 0.79 | 0.37 | 0.6 | 0.00 | 0.00% | 11 | 112 | 59.13% | No |
| AVGO251128P00275000 | 11/4 3:55 PM | 275.00 | 1.01 | 0.46 | 0.68 | 0.00 | 0.00% | 33 | 127 | 57.42% | No |
| AVGO251128P00280000 | 11/5 1:50 PM | 280.00 | 0.73 | 0.57 | 0.76 | -0.45 | -38.14% | 13 | 131 | 55.64% | No |
| AVGO251128P00285000 | 11/5 1:23 PM | 285.00 | 0.92 | 0.71 | 1 | -0.54 | -36.99% | 2 | 109 | 54.88% | No |
| AVGO251128P00290000 | 11/5 3:36 PM | 290.00 | 1.03 | 0.94 | 1.1 | -0.72 | -41.14% | 16 | 377 | 53.37% | No |
| AVGO251128P00295000 | 11/5 11:00 AM | 295.00 | 1.30 | 1.11 | 1.48 | -0.31 | -19.25% | 22 | 133 | 52.59% | No |
| AVGO251128P00300000 | 11/5 3:57 PM | 300.00 | 1.58 | 1.51 | 1.64 | -0.83 | -34.44% | 69 | 719 | 51.36% | No |
| AVGO251128P00305000 | 11/5 1:32 PM | 305.00 | 1.83 | 1.74 | 2.2 | -0.90 | -32.97% | 28 | 252 | 50.53% | No |
| AVGO251128P00310000 | 11/5 3:58 PM | 310.00 | 2.35 | 2.2 | 2.51 | -0.97 | -29.22% | 39 | 492 | 50.06% | No |
| AVGO251128P00315000 | 11/5 3:18 PM | 315.00 | 2.72 | 2.71 | 3.15 | -1.18 | -30.26% | 25 | 291 | 49.51% | No |
| AVGO251128P00320000 | 11/5 3:37 PM | 320.00 | 3.33 | 3.4 | 3.7 | -1.92 | -36.57% | 38 | 528 | 47.97% | No |
| AVGO251128P00325000 | 11/5 3:22 PM | 325.00 | 3.90 | 4.2 | 4.5 | -2.25 | -36.59% | 28 | 649 | 47.07% | No |
| AVGO251128P00330000 | 11/5 3:58 PM | 330.00 | 5.35 | 5.05 | 5.6 | -2.06 | -27.80% | 21 | 298 | 46.75% | No |
| AVGO251128P00335000 | 11/5 3:53 PM | 335.00 | 6.17 | 6.2 | 6.75 | -2.48 | -28.67% | 16 | 180 | 45.96% | No |
| AVGO251128P00340000 | 11/5 3:40 PM | 340.00 | 7.29 | 7.7 | 8.1 | -3.50 | -32.44% | 87 | 493 | 45.21% | No |
| AVGO251128P00345000 | 11/5 3:37 PM | 345.00 | 8.85 | 9.05 | 9.8 | -4.05 | -31.40% | 32 | 327 | 44.90% | No |
| AVGO251128P00350000 | 11/5 3:59 PM | 350.00 | 11.35 | 11.1 | 11.55 | -2.30 | -16.85% | 38 | 498 | 44.06% | No |
| AVGO251128P00355000 | 11/5 3:33 PM | 355.00 | 12.40 | 13.2 | 13.7 | -4.25 | -25.53% | 31 | 361 | 43.69% | No |
| AVGO251128P00360000 | 11/5 3:48 PM | 360.00 | 15.40 | 15.55 | 16.35 | -3.61 | -18.99% | 31 | 174 | 44.01% | Yes |
| AVGO251128P00365000 | 11/5 2:21 PM | 365.00 | 17.10 | 18.15 | 19.35 | -4.81 | -21.95% | 36 | 201 | 44.61% | Yes |
| AVGO251128P00370000 | 11/4 2:08 PM | 370.00 | 22.91 | 20.8 | 22.1 | 0.00 | 0.00% | 29 | 119 | 43.84% | Yes |
| AVGO251128P00375000 | 11/4 12:34 PM | 375.00 | 26.05 | 23.9 | 25.35 | 0.00 | 0.00% | 5 | 64 | 43.81% | Yes |
| AVGO251128P00380000 | 11/5 1:39 PM | 380.00 | 25.96 | 27.3 | 28.8 | -2.64 | -9.23% | 2 | 46 | 43.72% | Yes |
| AVGO251128P00385000 | 11/5 10:49 AM | 385.00 | 29.10 | 30.9 | 32.45 | 1.35 | 4.86% | 1 | 7 | 43.61% | Yes |
| AVGO251128P00390000 | 11/5 1:40 PM | 390.00 | 33.05 | 34.7 | 36.65 | 4.70 | 16.58% | 6 | 2 | 44.78% | Yes |
| AVGO251128P00395000 | 11/5 11:34 AM | 395.00 | 36.35 | 38.75 | 40.5 | -7.90 | -17.85% | 10 | 11 | 44.15% | Yes |
| AVGO251128P00400000 | 10/28 1:45 PM | 400.00 | 37.61 | 42.9 | 44.95 | 0.00 | 0.00% | 1 | 4 | 45.31% | Yes |
| AVGO251128P00405000 | 10/31 9:55 AM | 405.00 | 37.75 | 47.25 | 49.5 | 0.00 | 0.00% | 6 | 6 | 46.53% | Yes |
| AVGO251128P00415000 | 10/17 12:38 PM | 415.00 | 69.15 | 56.25 | 58.6 | 0.00 | 0.00% | 2 | 1 | 47.97% | Yes |
| AVGO251128P00440000 | 10/31 1:04 PM | 440.00 | 75.00 | 79.6 | 82.3 | 0.00 | 0.00% | 1 | 0 | 51.64% | Yes |
| AVGO251128P00450000 | 11/3 12:00 PM | 450.00 | 83.78 | 89.45 | 92.5 | 0.00 | 0.00% | 5 | 5 | 57.70% | Yes |
| AVGO251128P00460000 | 11/3 12:00 PM | 460.00 | 93.50 | 99.4 | 102.7 | 0.00 | 0.00% | 5 | 0 | 63.64% | Yes |
