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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260220C00070000 | 10/29 3:27 PM | 70.00 | 313.93 | 288.25 | 291.25 | 0.00 | 0.00% | 2 | 11 | 144.24% | Yes |
| AVGO260220C00075000 | 4/23 9:37 AM | 75.00 | 106.30 | 154.75 | 156.85 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AVGO260220C00080000 | 8/29 3:36 PM | 80.00 | 217.50 | 257.35 | 259.85 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| AVGO260220C00085000 | 8/29 3:35 PM | 85.00 | 212.60 | 252.25 | 255.45 | 0.00 | 0.00% | 5 | 20 | 0.00% | Yes |
| AVGO260220C00090000 | 5/7 12:40 PM | 90.00 | 115.77 | 157.5 | 161 | 0.00 | 0.00% | 5 | 1 | 0.00% | Yes |
| AVGO260220C00095000 | 10/17 11:36 AM | 95.00 | 247.22 | 264.05 | 266.95 | 0.00 | 0.00% | 1 | 11 | 131.67% | Yes |
| AVGO260220C00100000 | 10/15 11:02 AM | 100.00 | 261.00 | 258.65 | 261.75 | 0.00 | 0.00% | 1 | 29 | 122.12% | Yes |
| AVGO260220C00105000 | 8/29 3:35 PM | 105.00 | 193.15 | 233.6 | 235.3 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| AVGO260220C00110000 | 4/9 2:28 PM | 110.00 | 82.17 | 103.1 | 104.45 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| AVGO260220C00115000 | 4/24 11:02 AM | 115.00 | 77.58 | 117.95 | 119.85 | 0.00 | 0.00% | 20 | 89 | 0.00% | Yes |
| AVGO260220C00120000 | 9/8 10:03 AM | 120.00 | 233.00 | 0 | 0 | 0.00 | 0.00% | 4 | 21 | 0.00% | Yes |
| AVGO260220C00125000 | 5/13 10:58 AM | 125.00 | 111.50 | 126.8 | 129.6 | 0.00 | 0.00% | 1 | 27 | 0.00% | Yes |
| AVGO260220C00130000 | 4/24 11:35 AM | 130.00 | 65.70 | 104.8 | 106.5 | 0.00 | 0.00% | 3 | 22 | 0.00% | Yes |
| AVGO260220C00135000 | 9/15 3:22 PM | 135.00 | 232.88 | 218.3 | 219.55 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| AVGO260220C00140000 | 8/12 11:36 AM | 140.00 | 171.28 | 196.65 | 198 | 0.00 | 0.00% | 2 | 27 | 0.00% | Yes |
| AVGO260220C00145000 | 10/31 12:21 PM | 145.00 | 226.65 | 214.95 | 217.65 | 0.00 | 0.00% | 2 | 19 | 99.80% | Yes |
| AVGO260220C00150000 | 7/29 9:30 AM | 150.00 | 151.80 | 187.2 | 188.3 | 0.00 | 0.00% | 1 | 268 | 0.00% | Yes |
| AVGO260220C00155000 | 9/19 3:50 PM | 155.00 | 192.35 | 200.7 | 203.65 | 0.00 | 0.00% | 1 | 26 | 0.00% | Yes |
| AVGO260220C00160000 | 11/3 9:42 AM | 160.00 | 209.00 | 200.3 | 203 | 0.00 | 0.00% | 1 | 406 | 92.69% | Yes |
| AVGO260220C00165000 | 10/14 2:16 PM | 165.00 | 186.02 | 195 | 198.15 | 0.00 | 0.00% | 1 | 47 | 89.03% | Yes |
| AVGO260220C00170000 | 10/10 11:55 AM | 170.00 | 171.28 | 190.15 | 193.2 | 0.00 | 0.00% | 2 | 296 | 86.71% | Yes |
| AVGO260220C00175000 | 11/4 11:00 AM | 175.00 | 191.60 | 185.7 | 188.45 | 0.00 | 0.00% | 1 | 65 | 86.33% | Yes |
| AVGO260220C00180000 | 11/3 9:36 AM | 180.00 | 191.15 | 180.4 | 183.6 | 0.00 | 0.00% | 1 | 305 | 82.93% | Yes |
| AVGO260220C00185000 | 10/7 11:20 AM | 185.00 | 151.20 | 176 | 178.75 | 0.00 | 0.00% | 42 | 387 | 82.25% | Yes |
| AVGO260220C00190000 | 10/24 2:49 PM | 190.00 | 169.10 | 170.75 | 173.95 | 0.00 | 0.00% | 6 | 177 | 79.28% | Yes |
| AVGO260220C00195000 | 10/31 9:36 AM | 195.00 | 184.38 | 166.65 | 169.15 | 0.00 | 0.00% | 1 | 255 | 79.33% | Yes |
| AVGO260220C00200000 | 10/31 12:27 PM | 200.00 | 173.67 | 161.85 | 164.3 | 0.00 | 0.00% | 4 | 647 | 77.39% | Yes |
| AVGO260220C00210000 | 10/29 10:14 AM | 210.00 | 175.00 | 152.35 | 154.85 | 0.00 | 0.00% | 5 | 429 | 74.27% | Yes |
| AVGO260220C00220000 | 10/28 1:46 PM | 220.00 | 154.80 | 142.7 | 145.45 | 0.00 | 0.00% | 2 | 625 | 70.83% | Yes |
| AVGO260220C00230000 | 11/3 10:16 AM | 230.00 | 140.53 | 133.25 | 136.15 | 0.00 | 0.00% | 2 | 2759 | 67.85% | Yes |
| AVGO260220C00240000 | 11/5 11:54 AM | 240.00 | 129.50 | 124.2 | 127 | -2.51 | -1.90% | 6 | 650 | 65.58% | Yes |
| AVGO260220C00250000 | 11/5 1:36 PM | 250.00 | 120.00 | 115.4 | 117.5 | 3.81 | 3.28% | 43 | 737 | 62.89% | Yes |
| AVGO260220C00260000 | 11/4 1:17 PM | 260.00 | 110.60 | 106.8 | 108.75 | 3.25 | 3.03% | 1 | 879 | 61.19% | Yes |
| AVGO260220C00270000 | 11/5 2:31 PM | 270.00 | 102.58 | 98.3 | 100.2 | 7.60 | 8.00% | 7 | 690 | 59.45% | Yes |
| AVGO260220C00280000 | 11/4 10:27 AM | 280.00 | 99.18 | 89.9 | 92 | 0.00 | 0.00% | 5 | 754 | 57.79% | Yes |
| AVGO260220C00290000 | 11/5 2:18 PM | 290.00 | 84.00 | 82.35 | 84.05 | 6.00 | 7.69% | 8 | 575 | 56.77% | Yes |
| AVGO260220C00300000 | 11/5 3:37 PM | 300.00 | 77.70 | 74.45 | 76.55 | 5.80 | 8.07% | 33 | 1209 | 55.34% | Yes |
| AVGO260220C00310000 | 11/5 3:27 PM | 310.00 | 71.25 | 67.75 | 69.4 | 5.47 | 8.32% | 75 | 730 | 54.72% | Yes |
| AVGO260220C00320000 | 11/5 1:34 PM | 320.00 | 64.27 | 61.35 | 62.65 | 5.57 | 9.49% | 4 | 762 | 54.09% | Yes |
| AVGO260220C00330000 | 11/5 3:52 PM | 330.00 | 56.48 | 55.05 | 56.25 | 1.63 | 2.97% | 20 | 1684 | 53.26% | Yes |
| AVGO260220C00340000 | 11/5 3:58 PM | 340.00 | 49.75 | 49.2 | 51 | -0.25 | -0.50% | 14 | 1382 | 53.03% | Yes |
| AVGO260220C00350000 | 11/5 3:56 PM | 350.00 | 44.20 | 44.2 | 44.9 | 3.20 | 7.80% | 103 | 1303 | 52.28% | Yes |
| AVGO260220C00360000 | 11/5 3:58 PM | 360.00 | 39.47 | 38.95 | 39.95 | 2.37 | 6.39% | 87 | 1324 | 51.62% | No |
| AVGO260220C00370000 | 11/5 3:22 PM | 370.00 | 37.01 | 34.5 | 35.2 | 4.51 | 13.88% | 43 | 1454 | 51.12% | No |
| AVGO260220C00380000 | 11/5 3:15 PM | 380.00 | 32.07 | 30.65 | 31.1 | 3.57 | 12.53% | 57 | 1053 | 50.94% | No |
| AVGO260220C00390000 | 11/5 2:07 PM | 390.00 | 28.30 | 27 | 27.45 | 4.30 | 17.92% | 31 | 1352 | 50.71% | No |
| AVGO260220C00400000 | 11/5 3:45 PM | 400.00 | 24.85 | 23.7 | 24.15 | 4.25 | 20.63% | 80 | 1110 | 50.50% | No |
| AVGO260220C00410000 | 11/5 3:44 PM | 410.00 | 21.75 | 20.75 | 21.2 | 2.75 | 14.47% | 3 | 851 | 50.32% | No |
| AVGO260220C00420000 | 11/5 2:27 PM | 420.00 | 19.45 | 18.15 | 18.6 | 3.65 | 23.10% | 81 | 789 | 50.20% | No |
| AVGO260220C00430000 | 11/5 3:26 PM | 430.00 | 17.00 | 15.8 | 16.2 | 3.00 | 21.43% | 6 | 801 | 50.02% | No |
| AVGO260220C00440000 | 11/5 3:59 PM | 440.00 | 13.92 | 13.8 | 14.25 | 1.42 | 11.36% | 17 | 1455 | 50.04% | No |
| AVGO260220C00450000 | 11/5 2:50 PM | 450.00 | 12.81 | 12.05 | 12.45 | 1.71 | 15.41% | 11 | 672 | 50.03% | No |
| AVGO260220C00460000 | 11/5 2:18 PM | 460.00 | 11.10 | 10.5 | 10.9 | 2.00 | 21.98% | 18 | 580 | 50.05% | No |
| AVGO260220C00470000 | 11/5 2:10 PM | 470.00 | 9.71 | 9.15 | 9.5 | 0.61 | 6.70% | 27 | 322 | 50.06% | No |
| AVGO260220C00480000 | 11/4 1:18 PM | 480.00 | 7.87 | 7.95 | 8.3 | 0.00 | 0.00% | 4 | 260 | 50.09% | No |
| AVGO260220C00490000 | 11/5 10:28 AM | 490.00 | 7.35 | 6.95 | 7.35 | 1.05 | 16.67% | 20 | 1050 | 50.28% | No |
| AVGO260220C00500000 | 11/5 3:04 PM | 500.00 | 6.60 | 6.1 | 6.4 | 1.48 | 28.91% | 27 | 925 | 50.38% | No |
| AVGO260220C00510000 | 11/5 12:28 PM | 510.00 | 5.84 | 5.35 | 5.6 | 1.04 | 21.67% | 2 | 121 | 50.50% | No |
| AVGO260220C00520000 | 11/5 9:54 AM | 520.00 | 4.81 | 4.7 | 4.9 | 0.61 | 14.52% | 1 | 133 | 50.64% | No |
| AVGO260220C00530000 | 11/5 1:44 PM | 530.00 | 4.50 | 4.1 | 4.35 | 0.60 | 15.38% | 4 | 549 | 50.83% | No |
| AVGO260220C00540000 | 11/4 3:55 PM | 540.00 | 3.05 | 3.55 | 3.85 | 0.05 | 1.67% | 1 | 24 | 50.95% | No |
| AVGO260220C00560000 | 11/5 11:55 AM | 560.00 | 2.89 | 2.8 | 3 | 0.51 | 21.43% | 24 | 1186 | 51.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260220P00070000 | 9/9 9:46 AM | 70.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 2 | 113 | 50.00% | No |
| AVGO260220P00075000 | 7/10 12:33 PM | 75.00 | 0.22 | 0 | 0.22 | 0.00 | 0.00% | 51 | 69 | 108.40% | No |
| AVGO260220P00080000 | 9/2 3:25 PM | 80.00 | 0.10 | 0.06 | 0.14 | 0.00 | 0.00% | 1 | 79 | 103.13% | No |
| AVGO260220P00085000 | 9/15 1:37 PM | 85.00 | 0.14 | 0.13 | 0.17 | 0.00 | 0.00% | 7 | 112 | 103.32% | No |
| AVGO260220P00090000 | 8/19 2:41 PM | 90.00 | 0.26 | 0.04 | 0.27 | 0.00 | 0.00% | 1 | 21 | 99.71% | No |
| AVGO260220P00095000 | 7/30 12:46 PM | 95.00 | 0.40 | 0.06 | 0.3 | 0.00 | 0.00% | 3 | 677 | 97.56% | No |
| AVGO260220P00100000 | 10/10 1:17 PM | 100.00 | 0.22 | 0.05 | 0.17 | 0.00 | 0.00% | 1 | 741 | 89.06% | No |
| AVGO260220P00105000 | 10/15 12:01 PM | 105.00 | 0.26 | 0.05 | 0.18 | 0.00 | 0.00% | 24 | 77 | 86.13% | No |
| AVGO260220P00110000 | 8/28 9:30 AM | 110.00 | 0.40 | 0.2 | 0.32 | 0.00 | 0.00% | 1 | 60 | 91.02% | No |
| AVGO260220P00115000 | 10/24 2:50 PM | 115.00 | 0.27 | 0 | 0.24 | 0.00 | 0.00% | 2 | 82 | 80.27% | No |
| AVGO260220P00120000 | 11/3 3:23 PM | 120.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 1 | 101 | 80.76% | No |
| AVGO260220P00125000 | 11/5 3:59 PM | 125.00 | 0.18 | 0.14 | 0.3 | -0.07 | -28.00% | 5 | 146 | 79.98% | No |
| AVGO260220P00130000 | 10/24 10:08 AM | 130.00 | 0.39 | 0.16 | 0.34 | 0.00 | 0.00% | 1 | 158 | 78.42% | No |
| AVGO260220P00135000 | 10/31 11:31 AM | 135.00 | 0.32 | 0.21 | 0.38 | 0.00 | 0.00% | 10 | 204 | 77.25% | No |
| AVGO260220P00140000 | 10/30 9:55 AM | 140.00 | 0.38 | 0.25 | 0.43 | 0.00 | 0.00% | 1 | 196 | 75.88% | No |
| AVGO260220P00145000 | 11/4 1:28 PM | 145.00 | 0.39 | 0.3 | 0.48 | 0.00 | 0.00% | 5 | 285 | 74.61% | No |
| AVGO260220P00150000 | 11/3 3:53 PM | 150.00 | 0.52 | 0.35 | 0.53 | 0.00 | 0.00% | 1 | 282 | 73.19% | No |
| AVGO260220P00155000 | 10/10 3:49 PM | 155.00 | 1.24 | 0.41 | 0.59 | 0.00 | 0.00% | 1 | 497 | 71.92% | No |
| AVGO260220P00160000 | 11/5 11:29 AM | 160.00 | 0.58 | 0.48 | 0.65 | -0.04 | -6.45% | 2 | 316 | 70.65% | No |
| AVGO260220P00165000 | 10/27 3:33 PM | 165.00 | 0.85 | 0.58 | 0.76 | 0.00 | 0.00% | 1 | 287 | 69.97% | No |
| AVGO260220P00170000 | 10/30 2:32 PM | 170.00 | 0.77 | 0.62 | 0.76 | 0.00 | 0.00% | 25 | 387 | 67.82% | No |
| AVGO260220P00175000 | 11/5 10:48 AM | 175.00 | 0.78 | 0.7 | 0.84 | -0.15 | -16.13% | 10 | 586 | 66.55% | No |
| AVGO260220P00180000 | 11/3 2:01 PM | 180.00 | 0.96 | 0.8 | 0.96 | 0.00 | 0.00% | 4 | 1325 | 65.60% | No |
| AVGO260220P00185000 | 10/28 9:52 AM | 185.00 | 1.27 | 0.89 | 1.08 | 0.00 | 0.00% | 1 | 765 | 64.48% | No |
| AVGO260220P00190000 | 10/31 1:10 PM | 190.00 | 1.23 | 1 | 1.16 | 0.00 | 0.00% | 22 | 1122 | 63.16% | No |
| AVGO260220P00195000 | 11/5 2:52 PM | 195.00 | 1.21 | 1.14 | 1.28 | -0.17 | -12.32% | 11 | 453 | 62.11% | No |
| AVGO260220P00200000 | 11/3 3:53 PM | 200.00 | 1.53 | 1.3 | 1.45 | 0.00 | 0.00% | 3 | 3972 | 61.26% | No |
| AVGO260220P00210000 | 10/29 3:05 PM | 210.00 | 1.91 | 1.64 | 1.8 | 0.00 | 0.00% | 160 | 1489 | 59.31% | No |
| AVGO260220P00220000 | 11/4 10:31 AM | 220.00 | 2.19 | 2.07 | 2.22 | 0.00 | 0.00% | 1 | 2714 | 57.48% | No |
| AVGO260220P00230000 | 11/5 3:31 PM | 230.00 | 2.68 | 2.6 | 2.84 | -0.32 | -10.67% | 1 | 1535 | 55.99% | No |
| AVGO260220P00240000 | 11/5 9:54 AM | 240.00 | 3.50 | 3.3 | 3.55 | -0.08 | -2.23% | 1 | 3070 | 54.58% | No |
| AVGO260220P00250000 | 11/5 3:05 PM | 250.00 | 4.35 | 4.2 | 4.45 | -0.55 | -11.22% | 2 | 2271 | 53.36% | No |
| AVGO260220P00260000 | 11/5 3:38 PM | 260.00 | 5.34 | 5.3 | 5.55 | -0.91 | -14.56% | 74 | 3716 | 52.22% | No |
| AVGO260220P00270000 | 11/5 3:03 PM | 270.00 | 6.75 | 6.65 | 7 | -0.85 | -11.18% | 9 | 6000 | 51.32% | No |
| AVGO260220P00280000 | 11/5 3:00 PM | 280.00 | 8.35 | 8.3 | 8.65 | -1.04 | -11.08% | 1 | 2681 | 50.41% | No |
| AVGO260220P00290000 | 11/5 2:59 PM | 290.00 | 10.25 | 10.35 | 10.7 | 0.55 | 5.67% | 19 | 1178 | 50.08% | No |
| AVGO260220P00300000 | 11/5 3:00 PM | 300.00 | 12.55 | 12.7 | 13.05 | -0.75 | -5.64% | 51 | 2447 | 49.31% | No |
| AVGO260220P00310000 | 11/5 2:59 PM | 310.00 | 15.20 | 15.5 | 15.85 | -2.45 | -13.88% | 1 | 1817 | 48.71% | No |
| AVGO260220P00320000 | 11/5 3:56 PM | 320.00 | 18.63 | 18.75 | 19.05 | -1.77 | -8.68% | 27 | 1490 | 48.14% | No |
| AVGO260220P00330000 | 11/5 2:57 PM | 330.00 | 21.75 | 22.25 | 22.7 | -1.40 | -6.05% | 11 | 2612 | 47.62% | No |
| AVGO260220P00340000 | 11/5 3:27 PM | 340.00 | 25.70 | 26.4 | 26.85 | -2.84 | -9.95% | 70 | 810 | 47.22% | No |
| AVGO260220P00350000 | 11/5 3:24 PM | 350.00 | 30.05 | 30.95 | 31.4 | -3.05 | -9.21% | 15 | 1029 | 46.77% | No |
| AVGO260220P00360000 | 11/5 3:02 PM | 360.00 | 35.05 | 36 | 36.4 | -3.95 | -10.13% | 7 | 792 | 46.35% | Yes |
| AVGO260220P00370000 | 11/5 1:37 PM | 370.00 | 39.95 | 41.3 | 42 | -2.50 | -5.89% | 17 | 409 | 46.14% | Yes |
| AVGO260220P00380000 | 11/5 12:46 PM | 380.00 | 46.44 | 47 | 48.1 | -3.88 | -7.71% | 7 | 588 | 46.04% | Yes |
| AVGO260220P00390000 | 11/5 10:40 AM | 390.00 | 51.40 | 53.3 | 54.25 | -2.80 | -5.17% | 1 | 126 | 45.49% | Yes |
| AVGO260220P00400000 | 11/4 10:07 AM | 400.00 | 56.55 | 59.95 | 61.35 | 0.00 | 0.00% | 3 | 65 | 45.69% | Yes |
| AVGO260220P00410000 | 11/5 9:37 AM | 410.00 | 70.50 | 66.85 | 68.25 | -2.00 | -2.76% | 1 | 9 | 45.13% | Yes |
| AVGO260220P00420000 | 11/5 3:53 PM | 420.00 | 74.25 | 74.55 | 76.2 | -1.00 | -1.33% | 10 | 14 | 45.61% | Yes |
| AVGO260220P00430000 | 11/4 10:32 AM | 430.00 | 77.00 | 82.1 | 83.55 | 0.00 | 0.00% | 7 | 15 | 44.75% | Yes |
| AVGO260220P00440000 | 11/4 9:30 AM | 440.00 | 93.65 | 89.9 | 92 | 0.00 | 0.00% | 3 | 9 | 45.18% | Yes |
| AVGO260220P00450000 | 11/3 1:15 PM | 450.00 | 94.95 | 98.1 | 99.65 | 0.00 | 0.00% | 10 | 81 | 43.80% | Yes |
| AVGO260220P00460000 | 11/3 1:15 PM | 460.00 | 103.25 | 106.6 | 108.9 | 0.00 | 0.00% | 10 | 15 | 44.91% | Yes |
| AVGO260220P00470000 | 10/30 11:38 AM | 470.00 | 106.95 | 115 | 117.25 | 0.00 | 0.00% | 3 | 2 | 43.92% | Yes |
| AVGO260220P00480000 | 10/30 10:13 AM | 480.00 | 109.72 | 124.1 | 126.4 | 0.00 | 0.00% | 1 | 2 | 44.21% | Yes |
| AVGO260220P00490000 | 10/24 1:31 PM | 490.00 | 136.30 | 133.15 | 135.15 | 0.00 | 0.00% | 18 | 18 | 43.13% | Yes |
| AVGO260220P00500000 | 10/7 11:05 AM | 500.00 | 167.55 | 142.35 | 145 | 0.00 | 0.00% | 0 | 5 | 44.67% | Yes |
| AVGO260220P00510000 | 10/13 10:11 AM | 510.00 | 154.20 | 151.7 | 153.7 | 0.00 | 0.00% | 2 | 4 | 42.46% | Yes |
| AVGO260220P00530000 | 10/13 1:25 PM | 530.00 | 174.70 | 170.7 | 173.2 | 0.00 | 0.00% | 13 | 8 | 43.95% | Yes |
