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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260320C00070000 | 10/15 10:32 AM | 70.00 | 289.65 | 288.55 | 291.55 | 0.00 | 0.00% | 2 | 3 | 135.16% | Yes |
| AVGO260320C00075000 | 10/13 9:40 AM | 75.00 | 272.92 | 283.65 | 286.65 | 0.00 | 0.00% | 2 | 3 | 131.45% | Yes |
| AVGO260320C00080000 | 10/29 9:30 AM | 80.00 | 298.05 | 278.7 | 282 | 0.00 | 0.00% | 10 | 13 | 129.49% | Yes |
| AVGO260320C00085000 | 6/24 10:01 AM | 85.00 | 182.10 | 250.6 | 251.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AVGO260320C00090000 | 10/17 12:45 PM | 90.00 | 259.45 | 268.9 | 272.2 | 0.00 | 0.00% | 50 | 66 | 122.49% | Yes |
| AVGO260320C00095000 | 6/3 11:53 AM | 95.00 | 163.50 | 181.35 | 182.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AVGO260320C00100000 | 10/14 9:51 AM | 100.00 | 244.75 | 259.15 | 262.15 | 0.00 | 0.00% | 1 | 83 | 114.80% | Yes |
| AVGO260320C00105000 | 4/16 1:11 PM | 105.00 | 76.07 | 126.65 | 129.7 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| AVGO260320C00110000 | 9/18 2:35 PM | 110.00 | 237.52 | 240.25 | 243.5 | 0.00 | 0.00% | 10 | 46 | 0.00% | Yes |
| AVGO260320C00115000 | 9/5 3:18 PM | 115.00 | 222.56 | 221.65 | 224.5 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| AVGO260320C00120000 | 8/13 9:42 AM | 120.00 | 199.64 | 216.75 | 218 | 0.00 | 0.00% | 2 | 52 | 0.00% | Yes |
| AVGO260320C00125000 | 9/5 9:31 AM | 125.00 | 230.80 | 211.95 | 215 | 0.00 | 0.00% | 17 | 46 | 0.00% | Yes |
| AVGO260320C00130000 | 9/17 2:53 PM | 130.00 | 216.22 | 221.05 | 224.15 | 0.00 | 0.00% | 1 | 68 | 0.00% | Yes |
| AVGO260320C00135000 | 7/15 12:11 PM | 135.00 | 151.01 | 202.35 | 204.25 | 0.00 | 0.00% | 1 | 131 | 0.00% | Yes |
| AVGO260320C00140000 | 9/23 12:18 PM | 140.00 | 207.33 | 0 | 0 | 0.00 | 0.00% | 1 | 144 | 0.00% | Yes |
| AVGO260320C00145000 | 10/10 12:07 PM | 145.00 | 193.76 | 215.35 | 218.35 | 0.00 | 0.00% | 12 | 68 | 92.81% | Yes |
| AVGO260320C00150000 | 10/30 2:27 PM | 150.00 | 230.00 | 210.45 | 213.5 | 0.00 | 0.00% | 1 | 190 | 90.52% | Yes |
| AVGO260320C00155000 | 10/23 9:44 AM | 155.00 | 192.30 | 205.6 | 208.7 | 0.00 | 0.00% | 4 | 88 | 88.57% | Yes |
| AVGO260320C00160000 | 10/15 11:26 AM | 160.00 | 201.00 | 200.75 | 203.95 | 0.70 | 0.35% | 1 | 795 | 86.78% | Yes |
| AVGO260320C00165000 | 9/3 2:43 PM | 165.00 | 140.28 | 176.7 | 179.1 | 0.00 | 0.00% | 7 | 70 | 0.00% | Yes |
| AVGO260320C00170000 | 10/27 10:29 AM | 170.00 | 190.12 | 191.2 | 194.25 | 0.00 | 0.00% | 1 | 249 | 83.04% | Yes |
| AVGO260320C00175000 | 11/4 3:25 PM | 175.00 | 183.47 | 186.6 | 189.45 | 0.00 | 0.00% | 10 | 254 | 81.73% | Yes |
| AVGO260320C00180000 | 10/27 2:11 PM | 180.00 | 185.39 | 182.15 | 184.7 | 0.00 | 0.00% | 5 | 1073 | 80.81% | Yes |
| AVGO260320C00185000 | 11/3 12:54 PM | 185.00 | 185.18 | 177.4 | 179.95 | 0.00 | 0.00% | 7 | 324 | 79.16% | Yes |
| AVGO260320C00190000 | 10/17 2:20 PM | 190.00 | 166.10 | 172.05 | 175.2 | 0.00 | 0.00% | 2 | 200 | 76.27% | Yes |
| AVGO260320C00195000 | 10/24 10:05 AM | 195.00 | 164.00 | 167.6 | 170.5 | 0.00 | 0.00% | 2 | 287 | 75.35% | Yes |
| AVGO260320C00200000 | 11/4 1:48 PM | 200.00 | 165.20 | 162.9 | 165.8 | 0.00 | 0.00% | 5 | 3387 | 73.88% | Yes |
| AVGO260320C00210000 | 10/29 3:43 PM | 210.00 | 179.63 | 153.95 | 156.5 | 0.00 | 0.00% | 2 | 1449 | 71.77% | Yes |
| AVGO260320C00220000 | 11/5 3:30 PM | 220.00 | 147.75 | 144.8 | 147.35 | -7.00 | -4.52% | 1 | 922 | 69.33% | Yes |
| AVGO260320C00230000 | 11/4 3:00 PM | 230.00 | 132.00 | 135.45 | 138.35 | 0.00 | 0.00% | 23 | 7674 | 66.65% | Yes |
| AVGO260320C00240000 | 11/3 11:40 AM | 240.00 | 135.45 | 126.35 | 129 | 0.00 | 0.00% | 2 | 1049 | 63.72% | Yes |
| AVGO260320C00250000 | 11/4 2:40 PM | 250.00 | 116.16 | 118.2 | 120.4 | 0.00 | 0.00% | 32 | 2822 | 62.59% | Yes |
| AVGO260320C00260000 | 11/4 2:24 PM | 260.00 | 110.05 | 109.5 | 112 | 0.00 | 0.00% | 1 | 786 | 60.71% | Yes |
| AVGO260320C00270000 | 11/3 10:25 AM | 270.00 | 110.10 | 102.25 | 103.9 | 0.00 | 0.00% | 1 | 544 | 60.17% | Yes |
| AVGO260320C00280000 | 11/5 2:50 PM | 280.00 | 97.88 | 93.95 | 96.1 | -9.17 | -8.57% | 2 | 912 | 58.54% | Yes |
| AVGO260320C00290000 | 11/4 1:19 PM | 290.00 | 87.00 | 86.7 | 88.65 | 0.00 | 0.00% | 1 | 501 | 57.69% | Yes |
| AVGO260320C00300000 | 11/5 3:44 PM | 300.00 | 82.50 | 80 | 81.5 | 5.66 | 7.37% | 263 | 1585 | 57.07% | Yes |
| AVGO260320C00310000 | 11/5 2:31 PM | 310.00 | 76.87 | 72.4 | 74.75 | 8.12 | 11.81% | 9 | 868 | 55.68% | Yes |
| AVGO260320C00320000 | 11/5 10:30 AM | 320.00 | 69.75 | 67 | 68.35 | 6.87 | 10.93% | 6 | 1059 | 55.62% | Yes |
| AVGO260320C00330000 | 11/5 1:12 PM | 330.00 | 63.64 | 61.1 | 62.4 | 0.24 | 0.38% | 6 | 3348 | 55.09% | Yes |
| AVGO260320C00340000 | 11/5 12:53 PM | 340.00 | 58.20 | 55.5 | 56.75 | 3.20 | 5.82% | 2 | 2657 | 54.52% | Yes |
| AVGO260320C00350000 | 11/5 3:58 PM | 350.00 | 50.70 | 50.15 | 51.2 | 3.80 | 8.10% | 24 | 3367 | 53.77% | Yes |
| AVGO260320C00360000 | 11/5 3:54 PM | 360.00 | 46.50 | 45.6 | 46.35 | 4.50 | 10.71% | 168 | 2164 | 53.52% | No |
| AVGO260320C00370000 | 11/5 3:55 PM | 370.00 | 41.90 | 41.2 | 41.85 | 3.15 | 8.13% | 14 | 1511 | 53.18% | No |
| AVGO260320C00380000 | 11/5 3:37 PM | 380.00 | 38.80 | 37.1 | 37.75 | 5.00 | 14.79% | 69 | 3156 | 52.88% | No |
| AVGO260320C00390000 | 11/5 2:59 PM | 390.00 | 35.60 | 33.55 | 34 | 4.27 | 13.63% | 10 | 545 | 52.73% | No |
| AVGO260320C00400000 | 11/5 3:52 PM | 400.00 | 31.00 | 29.95 | 30.6 | 2.95 | 10.52% | 359 | 3867 | 52.43% | No |
| AVGO260320C00410000 | 11/5 12:19 PM | 410.00 | 27.70 | 27 | 27.45 | 2.65 | 10.58% | 35 | 1036 | 52.31% | No |
| AVGO260320C00420000 | 11/5 12:55 PM | 420.00 | 25.55 | 24.2 | 24.65 | 2.83 | 12.46% | 57 | 778 | 52.18% | No |
| AVGO260320C00430000 | 11/5 3:21 PM | 430.00 | 23.00 | 21.65 | 22.1 | 1.60 | 7.48% | 190 | 880 | 52.06% | No |
| AVGO260320C00440000 | 11/5 1:33 PM | 440.00 | 20.73 | 19.35 | 19.75 | 3.23 | 18.46% | 17 | 1840 | 51.93% | No |
| AVGO260320C00450000 | 11/5 3:07 PM | 450.00 | 18.30 | 17.3 | 17.7 | 0.90 | 5.17% | 135 | 889 | 51.87% | No |
| AVGO260320C00460000 | 11/5 3:40 PM | 460.00 | 16.38 | 15.45 | 15.85 | 2.08 | 14.55% | 14 | 1278 | 51.83% | No |
| AVGO260320C00470000 | 11/5 3:28 PM | 470.00 | 14.75 | 13.8 | 14.35 | 2.63 | 21.70% | 43 | 391 | 51.92% | No |
| AVGO260320C00480000 | 11/5 12:15 PM | 480.00 | 13.40 | 12.35 | 12.75 | 2.60 | 24.07% | 2 | 395 | 51.86% | No |
| AVGO260320C00490000 | 11/5 11:53 AM | 490.00 | 12.20 | 11.05 | 11.5 | 2.75 | 29.10% | 12 | 212 | 51.95% | No |
| AVGO260320C00500000 | 11/5 12:20 PM | 500.00 | 10.02 | 9.9 | 10.3 | 0.77 | 8.32% | 10 | 322 | 51.99% | No |
| AVGO260320C00510000 | 11/5 3:22 PM | 510.00 | 9.65 | 8.85 | 9.25 | 1.39 | 16.83% | 70 | 334 | 52.05% | No |
| AVGO260320C00520000 | 11/5 12:20 PM | 520.00 | 8.65 | 7.9 | 8.25 | 1.43 | 19.81% | 6 | 1569 | 52.04% | No |
| AVGO260320C00530000 | 11/5 3:57 PM | 530.00 | 7.25 | 7.15 | 7.4 | 0.25 | 3.57% | 6 | 589 | 52.18% | No |
| AVGO260320C00540000 | 11/5 10:03 AM | 540.00 | 6.79 | 6.35 | 6.75 | 0.37 | 5.76% | 1 | 29 | 52.31% | No |
| AVGO260320C00560000 | 11/5 1:50 PM | 560.00 | 5.75 | 5.2 | 5.45 | 0.95 | 19.79% | 204 | 261 | 52.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260320P00070000 | 10/13 9:42 AM | 70.00 | 0.08 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 225 | 98.05% | No |
| AVGO260320P00075000 | 8/28 9:30 AM | 75.00 | 0.14 | 0.06 | 0.19 | 0.00 | 0.00% | 1 | 10 | 97.85% | No |
| AVGO260320P00080000 | 10/22 12:09 PM | 80.00 | 0.16 | 0.05 | 0.16 | 0.00 | 0.00% | 5 | 37 | 92.19% | No |
| AVGO260320P00085000 | 9/15 1:38 PM | 85.00 | 0.19 | 0.21 | 0.26 | 0.00 | 0.00% | 7 | 10 | 96.88% | No |
| AVGO260320P00090000 | 10/9 9:52 AM | 90.00 | 0.18 | 0 | 0.21 | 0.00 | 0.00% | 27 | 73 | 85.16% | No |
| AVGO260320P00095000 | 10/24 2:50 PM | 95.00 | 0.26 | 0.01 | 0.24 | 0.00 | 0.00% | 2 | 514 | 83.40% | No |
| AVGO260320P00100000 | 10/27 3:12 PM | 100.00 | 0.24 | 0.11 | 0.27 | 0.00 | 0.00% | 5 | 120 | 84.08% | No |
| AVGO260320P00105000 | 10/29 3:00 PM | 105.00 | 0.16 | 0.14 | 0.3 | 0.00 | 0.00% | 1 | 99 | 82.42% | No |
| AVGO260320P00110000 | 11/4 10:57 AM | 110.00 | 0.28 | 0.19 | 0.3 | 0.00 | 0.00% | 36 | 947 | 80.47% | No |
| AVGO260320P00115000 | 10/21 1:03 PM | 115.00 | 0.48 | 0.19 | 0.4 | 0.00 | 0.00% | 12 | 419 | 79.39% | No |
| AVGO260320P00120000 | 10/24 9:30 AM | 120.00 | 0.46 | 0.2 | 0.42 | 0.00 | 0.00% | 2 | 680 | 77.05% | No |
| AVGO260320P00125000 | 10/29 12:59 PM | 125.00 | 0.39 | 0.3 | 0.47 | 0.00 | 0.00% | 2 | 1674 | 76.42% | No |
| AVGO260320P00130000 | 10/27 3:12 PM | 130.00 | 0.58 | 0.29 | 0.52 | 0.00 | 0.00% | 5 | 1142 | 74.27% | No |
| AVGO260320P00135000 | 10/21 12:35 PM | 135.00 | 0.84 | 0.4 | 0.59 | 0.00 | 0.00% | 2 | 2204 | 73.63% | No |
| AVGO260320P00140000 | 10/15 11:59 AM | 140.00 | 1.11 | 0.5 | 0.65 | 0.00 | 0.00% | 6 | 513 | 72.63% | No |
| AVGO260320P00145000 | 11/3 11:04 AM | 145.00 | 0.64 | 0.53 | 0.74 | 0.00 | 0.00% | 150 | 1641 | 71.14% | No |
| AVGO260320P00150000 | 11/4 3:33 PM | 150.00 | 0.84 | 0.7 | 0.82 | 0.00 | 0.00% | 1 | 2783 | 70.58% | No |
| AVGO260320P00155000 | 10/28 11:16 AM | 155.00 | 1.00 | 0.74 | 0.9 | 0.00 | 0.00% | 11 | 867 | 68.97% | No |
| AVGO260320P00160000 | 11/5 10:29 AM | 160.00 | 0.94 | 0.83 | 1 | -0.04 | -4.08% | 2 | 4450 | 67.75% | No |
| AVGO260320P00165000 | 10/31 3:49 PM | 165.00 | 1.20 | 0.96 | 1.11 | 0.00 | 0.00% | 4 | 8027 | 66.77% | No |
| AVGO260320P00170000 | 11/4 9:49 AM | 170.00 | 1.34 | 1.09 | 1.18 | 0.00 | 0.00% | 300 | 1745 | 65.47% | No |
| AVGO260320P00175000 | 10/29 3:20 PM | 175.00 | 1.47 | 1.2 | 1.36 | 0.00 | 0.00% | 1 | 1351 | 64.53% | No |
| AVGO260320P00180000 | 11/4 9:44 AM | 180.00 | 1.70 | 1.33 | 1.47 | 0.00 | 0.00% | 300 | 1230 | 63.29% | No |
| AVGO260320P00185000 | 11/3 3:50 PM | 185.00 | 1.82 | 1.53 | 1.66 | 0.00 | 0.00% | 12 | 1132 | 62.57% | No |
| AVGO260320P00190000 | 11/5 1:59 PM | 190.00 | 1.77 | 1.67 | 1.88 | -0.19 | -9.69% | 5 | 1211 | 61.62% | No |
| AVGO260320P00195000 | 11/5 3:37 PM | 195.00 | 1.91 | 1.89 | 2.05 | -0.34 | -15.11% | 86 | 769 | 60.67% | No |
| AVGO260320P00200000 | 11/5 3:37 PM | 200.00 | 2.14 | 2.13 | 2.27 | -0.44 | -17.05% | 43 | 3240 | 59.84% | No |
| AVGO260320P00210000 | 11/5 3:39 PM | 210.00 | 2.64 | 2.64 | 2.8 | -0.28 | -9.59% | 96 | 1503 | 58.19% | No |
| AVGO260320P00220000 | 11/5 3:30 PM | 220.00 | 3.30 | 3.3 | 3.45 | -0.40 | -10.81% | 71 | 1359 | 56.74% | No |
| AVGO260320P00230000 | 11/5 3:53 PM | 230.00 | 4.15 | 4.1 | 4.35 | -0.30 | -6.74% | 135 | 2591 | 55.59% | No |
| AVGO260320P00240000 | 11/5 3:41 PM | 240.00 | 5.05 | 5.1 | 5.4 | -0.55 | -9.82% | 68 | 1732 | 54.52% | No |
| AVGO260320P00250000 | 11/5 3:41 PM | 250.00 | 6.25 | 6.35 | 6.6 | -1.10 | -14.97% | 310 | 7070 | 53.50% | No |
| AVGO260320P00260000 | 11/5 2:41 PM | 260.00 | 7.75 | 7.85 | 8.1 | -1.03 | -11.73% | 53 | 2013 | 52.67% | No |
| AVGO260320P00270000 | 11/5 3:15 PM | 270.00 | 9.55 | 9.6 | 9.9 | -1.45 | -13.18% | 71 | 2015 | 51.90% | No |
| AVGO260320P00280000 | 11/5 1:56 PM | 280.00 | 11.60 | 11.65 | 12 | -1.57 | -11.92% | 29 | 4880 | 51.21% | No |
| AVGO260320P00290000 | 11/5 3:37 PM | 290.00 | 13.85 | 14.05 | 14.4 | -0.90 | -6.10% | 37 | 1955 | 50.57% | No |
| AVGO260320P00300000 | 11/5 3:12 PM | 300.00 | 16.70 | 16.85 | 17.2 | -1.00 | -5.65% | 174 | 2827 | 50.05% | No |
| AVGO260320P00310000 | 11/5 3:47 PM | 310.00 | 19.60 | 19.95 | 20.3 | -1.90 | -8.84% | 33 | 2164 | 49.72% | No |
| AVGO260320P00320000 | 11/5 1:51 PM | 320.00 | 22.90 | 23.5 | 23.85 | -2.35 | -9.31% | 39 | 3665 | 49.27% | No |
| AVGO260320P00330000 | 11/5 11:42 AM | 330.00 | 26.80 | 27.4 | 27.8 | -3.20 | -10.67% | 5 | 1291 | 48.86% | No |
| AVGO260320P00340000 | 11/5 1:36 PM | 340.00 | 30.95 | 31.7 | 32.1 | -3.55 | -10.29% | 57 | 1721 | 48.42% | No |
| AVGO260320P00350000 | 11/5 3:54 PM | 350.00 | 36.15 | 36.4 | 36.85 | -1.38 | -3.68% | 35 | 818 | 48.07% | No |
| AVGO260320P00360000 | 11/5 3:17 PM | 360.00 | 40.73 | 41.5 | 41.9 | -3.82 | -8.57% | 42 | 508 | 47.63% | Yes |
| AVGO260320P00370000 | 11/5 3:08 PM | 370.00 | 46.30 | 46.95 | 47.35 | -3.85 | -7.68% | 53 | 676 | 47.23% | Yes |
| AVGO260320P00380000 | 11/4 3:18 PM | 380.00 | 51.70 | 52.55 | 53.55 | -3.53 | -6.39% | 3 | 370 | 47.27% | Yes |
| AVGO260320P00390000 | 11/3 3:57 PM | 390.00 | 58.00 | 58.7 | 59.55 | 0.00 | 0.00% | 6 | 238 | 46.68% | Yes |
| AVGO260320P00400000 | 11/5 10:51 AM | 400.00 | 63.60 | 65.2 | 66.15 | -5.75 | -8.29% | 2 | 245 | 46.40% | Yes |
| AVGO260320P00410000 | 11/5 10:49 AM | 410.00 | 70.45 | 72 | 73.2 | 2.25 | 3.30% | 31 | 57 | 46.28% | Yes |
| AVGO260320P00420000 | 10/29 11:55 AM | 420.00 | 67.50 | 79.05 | 80.45 | 0.00 | 0.00% | 12 | 25 | 46.04% | Yes |
| AVGO260320P00430000 | 11/5 1:33 PM | 430.00 | 85.45 | 86.5 | 87.95 | 3.85 | 4.72% | 5 | 3 | 45.77% | Yes |
| AVGO260320P00440000 | 10/29 11:49 AM | 440.00 | 80.84 | 94.15 | 96.4 | 0.00 | 0.00% | 1 | 3 | 46.43% | Yes |
| AVGO260320P00450000 | 10/30 11:38 AM | 450.00 | 94.40 | 102.1 | 103.7 | 0.00 | 0.00% | 13 | 69 | 45.19% | Yes |
| AVGO260320P00460000 | 10/29 12:29 PM | 460.00 | 96.68 | 110.3 | 111.9 | 0.00 | 0.00% | 1 | 12 | 44.86% | Yes |
| AVGO260320P00470000 | 11/5 10:51 AM | 470.00 | 116.35 | 118.65 | 120.65 | 11.83 | 11.32% | 2 | 31 | 45.10% | Yes |
| AVGO260320P00480000 | 10/27 3:06 PM | 480.00 | 124.96 | 127.2 | 129.25 | 0.00 | 0.00% | 1 | 2 | 44.81% | Yes |
| AVGO260320P00500000 | 10/27 3:07 PM | 500.00 | 142.50 | 144.8 | 147.4 | 0.00 | 0.00% | 1 | 2 | 45.15% | Yes |
| AVGO260320P00510000 | 10/13 9:56 AM | 510.00 | 160.40 | 153.85 | 155.95 | 0.00 | 0.00% | 3 | 3 | 43.77% | Yes |
| AVGO260320P00520000 | 10/29 3:29 PM | 520.00 | 144.66 | 163 | 165.2 | 0.00 | 0.00% | 6 | 7 | 43.60% | Yes |
| AVGO260320P00530000 | 10/29 3:29 PM | 530.00 | 153.53 | 172.25 | 174.25 | 0.00 | 0.00% | 6 | 49 | 42.55% | Yes |
