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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO251205C00185000 | 11/4 10:09 AM | 185.00 | 181.85 | 173.65 | 176.45 | 0.00 | 0.00% | 8 | 21 | 123.46% | Yes |
| AVGO251205C00200000 | 10/31 10:09 AM | 200.00 | 174.60 | 158.45 | 161.55 | 0.00 | 0.00% | 35 | 35 | 109.62% | Yes |
| AVGO251205C00230000 | 10/31 10:14 AM | 230.00 | 145.00 | 129.05 | 131.85 | 0.00 | 0.00% | 10 | 10 | 92.63% | Yes |
| AVGO251205C00240000 | 10/31 10:49 AM | 240.00 | 135.71 | 119.15 | 122 | 0.00 | 0.00% | 12 | 12 | 86.52% | Yes |
| AVGO251205C00245000 | 10/31 10:17 AM | 245.00 | 129.97 | 113.95 | 117.05 | 0.00 | 0.00% | 14 | 14 | 81.98% | Yes |
| AVGO251205C00250000 | 11/3 10:34 AM | 250.00 | 117.03 | 109.3 | 112.15 | 0.00 | 0.00% | 1 | 2 | 80.69% | Yes |
| AVGO251205C00255000 | 10/31 10:50 AM | 255.00 | 120.83 | 104.4 | 107.25 | 0.00 | 0.00% | 5 | 5 | 77.98% | Yes |
| AVGO251205C00265000 | 10/31 10:53 AM | 265.00 | 111.29 | 94.7 | 97.5 | 0.00 | 0.00% | 1 | 1 | 73.08% | Yes |
| AVGO251205C00270000 | 10/31 10:59 AM | 270.00 | 106.27 | 89.5 | 92.65 | 0.00 | 0.00% | 8 | 8 | 69.26% | Yes |
| AVGO251205C00275000 | 10/28 10:02 AM | 275.00 | 94.60 | 85.05 | 87.8 | 0.00 | 0.00% | 0 | 1 | 68.26% | Yes |
| AVGO251205C00290000 | 11/5 3:58 PM | 290.00 | 72.36 | 71 | 73.5 | 4.15 | 6.08% | 2 | 2 | 62.34% | Yes |
| AVGO251205C00295000 | 11/4 9:30 AM | 295.00 | 67.50 | 66.15 | 68.45 | 0.00 | 0.00% | 15 | 16 | 58.89% | Yes |
| AVGO251205C00300000 | 11/5 2:33 PM | 300.00 | 66.00 | 62.2 | 63.7 | -10.58 | -13.82% | 1 | 20 | 58.37% | Yes |
| AVGO251205C00305000 | 10/28 11:42 AM | 305.00 | 65.19 | 57.7 | 59.2 | 0.00 | 0.00% | 2 | 1 | 56.78% | Yes |
| AVGO251205C00310000 | 11/3 12:29 PM | 310.00 | 59.50 | 53 | 54.95 | 0.00 | 0.00% | 1 | 2 | 55.03% | Yes |
| AVGO251205C00315000 | 11/3 3:19 PM | 315.00 | 53.55 | 48.45 | 50.65 | 0.00 | 0.00% | 10 | 2 | 53.22% | Yes |
| AVGO251205C00320000 | 11/4 3:10 PM | 320.00 | 42.30 | 44.45 | 46.45 | 0.00 | 0.00% | 26 | 127 | 52.31% | Yes |
| AVGO251205C00325000 | 11/4 9:30 AM | 325.00 | 43.05 | 40.55 | 42.4 | 2.58 | 6.38% | 4 | 34 | 51.40% | Yes |
| AVGO251205C00330000 | 11/4 12:40 PM | 330.00 | 37.88 | 36.45 | 38.5 | 0.00 | 0.00% | 4 | 10 | 50.02% | Yes |
| AVGO251205C00335000 | 11/5 1:56 PM | 335.00 | 36.47 | 32.85 | 34.8 | -5.83 | -13.78% | 6 | 52 | 52.05% | Yes |
| AVGO251205C00340000 | 11/5 2:18 PM | 340.00 | 32.17 | 29.8 | 31.35 | 0.99 | 3.18% | 16 | 38 | 51.28% | Yes |
| AVGO251205C00345000 | 11/5 10:47 AM | 345.00 | 31.05 | 26.65 | 28.3 | 0.45 | 1.47% | 4 | 149 | 51.11% | Yes |
| AVGO251205C00350000 | 11/5 3:52 PM | 350.00 | 25.10 | 23.35 | 24.95 | 4.74 | 23.28% | 60 | 283 | 49.72% | Yes |
| AVGO251205C00355000 | 11/5 10:55 AM | 355.00 | 23.80 | 20.9 | 22.1 | 5.68 | 31.35% | 8 | 142 | 49.14% | Yes |
| AVGO251205C00360000 | 11/5 3:56 PM | 360.00 | 18.65 | 18.2 | 19.25 | 1.55 | 9.06% | 47 | 107 | 48.08% | No |
| AVGO251205C00365000 | 11/5 3:47 PM | 365.00 | 17.78 | 15.95 | 16.85 | 4.18 | 30.74% | 50 | 224 | 47.65% | No |
| AVGO251205C00370000 | 11/5 3:47 PM | 370.00 | 15.53 | 14.1 | 14.65 | 3.53 | 29.42% | 116 | 232 | 47.22% | No |
| AVGO251205C00375000 | 11/5 3:45 PM | 375.00 | 13.65 | 11.9 | 12.95 | 3.35 | 32.52% | 36 | 114 | 47.56% | No |
| AVGO251205C00380000 | 11/5 3:44 PM | 380.00 | 11.57 | 10.45 | 11.4 | 2.22 | 23.74% | 78 | 257 | 47.83% | No |
| AVGO251205C00385000 | 11/5 3:52 PM | 385.00 | 9.99 | 8.95 | 9.75 | 2.44 | 32.32% | 19 | 130 | 47.40% | No |
| AVGO251205C00390000 | 11/5 3:51 PM | 390.00 | 7.96 | 7.7 | 8.2 | 1.66 | 26.35% | 34 | 141 | 46.75% | No |
| AVGO251205C00395000 | 11/5 1:40 PM | 395.00 | 7.23 | 6.45 | 7.25 | 1.68 | 30.27% | 36 | 245 | 47.38% | No |
| AVGO251205C00400000 | 11/5 3:59 PM | 400.00 | 5.82 | 5.65 | 6.15 | 1.12 | 23.83% | 122 | 234 | 47.17% | No |
| AVGO251205C00405000 | 11/5 3:59 PM | 405.00 | 4.90 | 4.9 | 5.4 | 1.00 | 25.64% | 23 | 168 | 47.69% | No |
| AVGO251205C00410000 | 11/5 12:07 PM | 410.00 | 4.90 | 4.1 | 4.65 | 1.62 | 49.39% | 14 | 151 | 47.86% | No |
| AVGO251205C00415000 | 11/5 11:42 AM | 415.00 | 4.50 | 3.55 | 4 | 1.72 | 61.87% | 3 | 169 | 48.06% | No |
| AVGO251205C00420000 | 11/5 3:32 PM | 420.00 | 3.50 | 3 | 3.45 | 0.92 | 35.66% | 29 | 169 | 48.32% | No |
| AVGO251205C00425000 | 11/5 12:14 PM | 425.00 | 3.10 | 2.4 | 2.85 | 0.89 | 40.27% | 28 | 238 | 48.00% | No |
| AVGO251205C00430000 | 11/5 12:59 PM | 430.00 | 2.63 | 2.21 | 2.56 | 0.58 | 28.29% | 4 | 25 | 48.85% | No |
| AVGO251205C00435000 | 11/5 1:52 PM | 435.00 | 2.25 | 1.89 | 2.21 | 0.13 | 6.13% | 4 | 106 | 49.15% | No |
| AVGO251205C00440000 | 11/5 3:59 PM | 440.00 | 1.66 | 1.46 | 1.9 | -0.11 | -6.21% | 44 | 40 | 49.41% | No |
| AVGO251205C00445000 | 11/5 12:34 PM | 445.00 | 1.60 | 1.37 | 1.56 | -0.30 | -15.79% | 1 | 24 | 49.16% | No |
| AVGO251205C00450000 | 11/5 3:57 PM | 450.00 | 1.24 | 1.19 | 1.35 | -0.13 | -9.49% | 8 | 144 | 49.52% | No |
| AVGO251205C00455000 | 11/5 1:20 PM | 455.00 | 1.16 | 0.98 | 1.25 | 0.14 | 13.73% | 1 | 30 | 50.56% | No |
| AVGO251205C00460000 | 11/5 3:59 PM | 460.00 | 0.88 | 0.83 | 1.1 | 0.01 | 1.15% | 94 | 50 | 51.04% | No |
| AVGO251205C00465000 | 11/5 10:58 AM | 465.00 | 0.97 | 0.73 | 0.94 | 0.19 | 24.36% | 50 | 33 | 50.12% | No |
| AVGO251205C00470000 | 11/5 10:55 AM | 470.00 | 0.83 | 0.58 | 0.78 | -0.30 | -26.55% | 2 | 26 | 51.15% | No |
| AVGO251205C00475000 | 11/5 12:42 PM | 475.00 | 0.66 | 0.5 | 0.77 | -1.24 | -65.26% | 1 | 26 | 50.93% | No |
| AVGO251205C00480000 | 11/5 9:59 AM | 480.00 | 0.64 | 0.45 | 0.7 | -0.14 | -17.95% | 2 | 15 | 51.64% | No |
| AVGO251205C00485000 | 11/3 9:30 AM | 485.00 | 1.20 | 0.38 | 0.62 | 0.00 | 0.00% | 1 | 3 | 51.98% | No |
| AVGO251205C00490000 | 11/5 1:48 PM | 490.00 | 0.41 | 0.33 | 0.41 | -0.06 | -12.77% | 8 | 6 | 51.07% | No |
| AVGO251205C00495000 | 11/5 1:49 PM | 495.00 | 0.34 | 0.22 | 0.49 | -0.34 | -50.00% | 24 | 3 | 52.15% | No |
| AVGO251205C00500000 | 11/3 1:51 PM | 500.00 | 0.46 | 0.18 | 0.48 | 0.00 | 0.00% | 40 | 67 | 52.98% | No |
| AVGO251205C00505000 | 10/24 3:16 PM | 505.00 | 0.63 | 0.13 | 0.44 | 0.00 | 0.00% | 1 | 1 | 53.22% | No |
| AVGO251205C00510000 | 11/4 12:04 PM | 510.00 | 0.30 | 0.18 | 0.4 | 0.00 | 0.00% | 40 | 41 | 54.64% | No |
| AVGO251205C00515000 | 11/5 2:37 PM | 515.00 | 0.19 | 0.07 | 0.36 | 0.01 | 5.56% | 6 | 5 | 53.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO251205P00185000 | 10/31 10:38 AM | 185.00 | 0.16 | 0 | 0.2 | 0.00 | 0.00% | 5 | 5 | 89.45% | No |
| AVGO251205P00200000 | 10/28 3:29 PM | 200.00 | 0.15 | 0 | 0.25 | 0.00 | 0.00% | 0 | 2 | 81.64% | No |
| AVGO251205P00210000 | 10/31 10:43 AM | 210.00 | 0.15 | 0.01 | 0.29 | 0.00 | 0.00% | 5 | 15 | 76.95% | No |
| AVGO251205P00220000 | 11/4 2:30 PM | 220.00 | 0.26 | 0.09 | 0.35 | 0.00 | 0.00% | 1 | 2 | 74.32% | No |
| AVGO251205P00240000 | 11/5 3:56 PM | 240.00 | 0.37 | 0.29 | 0.54 | -0.08 | -17.78% | 2 | 6 | 68.21% | No |
| AVGO251205P00245000 | 11/5 1:48 PM | 245.00 | 0.38 | 0.27 | 0.53 | -0.15 | -28.30% | 12 | 13 | 64.80% | No |
| AVGO251205P00250000 | 11/4 2:12 PM | 250.00 | 0.60 | 0.34 | 0.62 | 0.00 | 0.00% | 4 | 17 | 63.57% | No |
| AVGO251205P00255000 | 11/4 2:16 PM | 255.00 | 0.71 | 0.46 | 0.69 | 0.00 | 0.00% | 2 | 6 | 62.35% | No |
| AVGO251205P00260000 | 11/5 10:19 AM | 260.00 | 0.69 | 0.49 | 0.79 | -0.21 | -23.33% | 11 | 175 | 60.38% | No |
| AVGO251205P00265000 | 11/4 2:46 PM | 265.00 | 1.06 | 0.59 | 0.89 | 0.00 | 0.00% | 4 | 12 | 58.81% | No |
| AVGO251205P00270000 | 11/5 12:04 PM | 270.00 | 0.88 | 0.72 | 1.01 | -0.38 | -30.16% | 24 | 127 | 57.37% | No |
| AVGO251205P00275000 | 11/5 3:21 PM | 275.00 | 1.03 | 0.88 | 1.15 | -0.37 | -26.43% | 6 | 74 | 56.01% | No |
| AVGO251205P00280000 | 11/5 3:51 PM | 280.00 | 1.21 | 1.05 | 1.29 | -0.37 | -23.42% | 2 | 50 | 54.44% | No |
| AVGO251205P00285000 | 11/5 3:15 PM | 285.00 | 1.44 | 1.27 | 1.53 | -0.27 | -15.79% | 7 | 21 | 53.33% | No |
| AVGO251205P00290000 | 11/5 3:15 PM | 290.00 | 1.70 | 1.53 | 1.89 | -0.64 | -27.35% | 57 | 150 | 52.52% | No |
| AVGO251205P00295000 | 11/5 12:19 PM | 295.00 | 2.08 | 1.85 | 2.21 | -0.71 | -25.45% | 36 | 84 | 51.37% | No |
| AVGO251205P00300000 | 11/5 3:34 PM | 300.00 | 2.30 | 2.21 | 2.53 | -1.00 | -30.30% | 25 | 294 | 50.02% | No |
| AVGO251205P00305000 | 11/5 1:38 PM | 305.00 | 2.79 | 2.67 | 3.15 | -1.11 | -28.46% | 39 | 96 | 50.66% | No |
| AVGO251205P00310000 | 11/5 3:56 PM | 310.00 | 3.36 | 3.3 | 3.75 | -1.44 | -30.00% | 183 | 226 | 49.76% | No |
| AVGO251205P00315000 | 11/5 1:58 PM | 315.00 | 3.92 | 3.85 | 4.65 | -0.93 | -19.18% | 23 | 161 | 49.68% | No |
| AVGO251205P00320000 | 11/5 3:55 PM | 320.00 | 4.90 | 4.75 | 5.25 | -1.79 | -26.76% | 59 | 249 | 47.97% | No |
| AVGO251205P00325000 | 11/5 3:07 PM | 325.00 | 5.80 | 5.7 | 6.15 | -2.20 | -27.50% | 83 | 145 | 46.99% | No |
| AVGO251205P00330000 | 11/5 3:30 PM | 330.00 | 6.52 | 6.75 | 7.4 | -2.78 | -29.89% | 24 | 719 | 46.68% | No |
| AVGO251205P00335000 | 11/5 3:57 PM | 335.00 | 8.31 | 8.05 | 8.7 | -2.44 | -22.70% | 43 | 194 | 46.01% | No |
| AVGO251205P00340000 | 11/5 3:57 PM | 340.00 | 9.81 | 9.55 | 10.5 | -3.09 | -23.95% | 101 | 227 | 46.23% | No |
| AVGO251205P00345000 | 11/5 2:53 PM | 345.00 | 11.41 | 11.3 | 12.35 | -2.77 | -19.53% | 51 | 205 | 46.01% | No |
| AVGO251205P00350000 | 11/5 3:48 PM | 350.00 | 13.31 | 13.4 | 13.95 | -3.51 | -20.87% | 63 | 525 | 44.64% | No |
| AVGO251205P00355000 | 11/5 2:03 PM | 355.00 | 14.85 | 15.3 | 16.35 | -3.99 | -21.18% | 5 | 148 | 44.78% | No |
| AVGO251205P00360000 | 11/5 11:52 AM | 360.00 | 16.95 | 17.8 | 18.9 | -4.55 | -21.16% | 36 | 91 | 44.75% | Yes |
| AVGO251205P00365000 | 11/5 12:14 PM | 365.00 | 19.69 | 20.3 | 21.6 | -4.40 | -18.26% | 16 | 36 | 44.56% | Yes |
| AVGO251205P00370000 | 11/5 3:37 PM | 370.00 | 22.65 | 23.15 | 24.7 | -4.70 | -17.18% | 4 | 89 | 44.84% | Yes |
| AVGO251205P00375000 | 11/5 9:35 AM | 375.00 | 31.22 | 26.2 | 27.55 | 7.47 | 31.45% | 1 | 18 | 43.98% | Yes |
| AVGO251205P00380000 | 11/4 11:30 AM | 380.00 | 29.50 | 29.5 | 30.9 | 0.00 | 0.00% | 3 | 36 | 43.88% | Yes |
| AVGO251205P00385000 | 11/5 3:49 PM | 385.00 | 32.04 | 32.95 | 34.45 | -2.41 | -7.00% | 1 | 9 | 43.82% | Yes |
| AVGO251205P00390000 | 11/4 12:19 PM | 390.00 | 38.73 | 36.65 | 38.35 | 0.00 | 0.00% | 5 | 9 | 44.27% | Yes |
| AVGO251205P00395000 | 11/3 3:22 PM | 395.00 | 38.80 | 40.5 | 42 | 0.00 | 0.00% | 13 | 10 | 43.52% | Yes |
| AVGO251205P00400000 | 11/4 10:06 AM | 400.00 | 40.95 | 44.5 | 46.3 | 0.00 | 0.00% | 1 | 1 | 44.35% | Yes |
| AVGO251205P00410000 | 11/4 12:19 PM | 410.00 | 55.21 | 52.95 | 55.15 | 0.00 | 0.00% | 5 | 5 | 45.94% | Yes |
| AVGO251205P00415000 | 10/29 11:28 AM | 415.00 | 42.51 | 57.3 | 59.3 | 0.00 | 0.00% | 2 | 2 | 45.13% | Yes |
| AVGO251205P00430000 | 10/31 2:06 PM | 430.00 | 64.60 | 71 | 73.1 | 0.00 | 0.00% | 1 | 1 | 46.30% | Yes |
