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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260417C00150000 | 10/15 2:11 PM | 150.00 | 207.45 | 210.95 | 213.75 | 0.00 | 0.00% | 0 | 3 | 84.52% | Yes |
| AVGO260417C00160000 | 8/20 10:29 AM | 160.00 | 132.45 | 178.35 | 180.35 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AVGO260417C00170000 | 10/28 11:38 AM | 170.00 | 199.00 | 192.3 | 194.7 | 0.00 | 0.00% | 2 | 3 | 79.03% | Yes |
| AVGO260417C00175000 | 9/17 2:53 PM | 175.00 | 174.10 | 178.55 | 181.5 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AVGO260417C00180000 | 11/3 1:11 PM | 180.00 | 189.30 | 182.65 | 185.25 | 0.00 | 0.00% | 2 | 6 | 75.62% | Yes |
| AVGO260417C00185000 | 10/28 9:33 AM | 185.00 | 185.29 | 177.9 | 180.55 | 0.00 | 0.00% | 0 | 1 | 74.11% | Yes |
| AVGO260417C00195000 | 10/29 3:08 PM | 195.00 | 191.22 | 168.45 | 171.25 | 0.00 | 0.00% | 10 | 30 | 71.30% | Yes |
| AVGO260417C00200000 | 11/5 10:31 AM | 200.00 | 169.28 | 164.15 | 166.65 | 3.68 | 2.22% | 1 | 13 | 70.61% | Yes |
| AVGO260417C00210000 | 11/3 3:46 PM | 210.00 | 160.20 | 154.85 | 157.5 | 0.00 | 0.00% | 5 | 90 | 68.05% | Yes |
| AVGO260417C00220000 | 10/17 11:45 AM | 220.00 | 134.42 | 145.95 | 148.5 | 0.00 | 0.00% | 4 | 13 | 66.08% | Yes |
| AVGO260417C00230000 | 10/29 3:51 PM | 230.00 | 163.60 | 136.65 | 139.25 | 0.00 | 0.00% | 2 | 90 | 63.15% | Yes |
| AVGO260417C00240000 | 10/24 3:57 PM | 240.00 | 126.15 | 128.8 | 130.65 | 0.00 | 0.00% | 1 | 35 | 62.40% | Yes |
| AVGO260417C00250000 | 11/5 12:22 PM | 250.00 | 124.00 | 119.9 | 122.25 | -12.53 | -9.18% | 8 | 33 | 60.43% | Yes |
| AVGO260417C00260000 | 10/17 9:59 AM | 260.00 | 107.91 | 112.2 | 114.1 | 0.00 | 0.00% | 1 | 190 | 59.52% | Yes |
| AVGO260417C00270000 | 11/4 1:11 PM | 270.00 | 105.00 | 104.1 | 106.2 | 0.00 | 0.00% | 1 | 84 | 58.15% | Yes |
| AVGO260417C00280000 | 11/3 9:36 AM | 280.00 | 107.00 | 96.8 | 98.65 | 0.00 | 0.00% | 1 | 202 | 57.35% | Yes |
| AVGO260417C00290000 | 11/4 11:11 AM | 290.00 | 93.75 | 89.5 | 91.35 | 0.00 | 0.00% | 1 | 81 | 56.37% | Yes |
| AVGO260417C00300000 | 11/5 10:36 AM | 300.00 | 87.87 | 82.65 | 84.45 | 4.84 | 5.83% | 1 | 472 | 55.62% | Yes |
| AVGO260417C00310000 | 11/3 12:44 PM | 310.00 | 83.03 | 76.05 | 77.85 | 0.00 | 0.00% | 3 | 133 | 54.87% | Yes |
| AVGO260417C00320000 | 11/5 1:28 PM | 320.00 | 72.75 | 70.1 | 71.8 | 1.77 | 2.49% | 59 | 213 | 54.50% | Yes |
| AVGO260417C00330000 | 11/5 11:44 AM | 330.00 | 68.89 | 64.1 | 65.8 | 6.84 | 11.02% | 4 | 350 | 53.78% | Yes |
| AVGO260417C00340000 | 11/5 11:37 AM | 340.00 | 62.96 | 58.95 | 60.25 | 6.76 | 12.03% | 3 | 231 | 53.45% | Yes |
| AVGO260417C00350000 | 11/5 9:47 AM | 350.00 | 54.55 | 53.8 | 55.1 | 4.53 | 9.06% | 4 | 986 | 53.00% | Yes |
| AVGO260417C00360000 | 11/5 3:07 PM | 360.00 | 51.00 | 49.1 | 50.05 | 6.10 | 13.59% | 67 | 928 | 52.52% | No |
| AVGO260417C00370000 | 11/5 1:47 PM | 370.00 | 47.30 | 44.8 | 45.6 | 4.60 | 10.77% | 9 | 1477 | 52.25% | No |
| AVGO260417C00380000 | 11/5 2:31 PM | 380.00 | 43.15 | 40.65 | 41.5 | 5.66 | 15.10% | 42 | 454 | 51.94% | No |
| AVGO260417C00390000 | 11/5 2:31 PM | 390.00 | 39.25 | 36.8 | 37.65 | 4.03 | 11.44% | 22 | 310 | 51.61% | No |
| AVGO260417C00400000 | 11/5 1:47 PM | 400.00 | 35.65 | 33.65 | 34.15 | 4.65 | 15.00% | 20 | 831 | 51.55% | No |
| AVGO260417C00410000 | 11/5 11:40 AM | 410.00 | 33.05 | 30.3 | 31.05 | 4.38 | 15.28% | 2 | 169 | 51.31% | No |
| AVGO260417C00420000 | 11/5 3:10 PM | 420.00 | 28.80 | 27.6 | 28.05 | 0.80 | 2.86% | 13 | 2249 | 51.22% | No |
| AVGO260417C00430000 | 11/5 1:42 PM | 430.00 | 26.60 | 24.95 | 25.45 | 4.44 | 20.04% | 12 | 217 | 51.12% | No |
| AVGO260417C00440000 | 11/5 2:29 PM | 440.00 | 24.05 | 22.55 | 23.05 | 1.25 | 5.48% | 5 | 486 | 51.02% | No |
| AVGO260417C00450000 | 11/5 11:59 AM | 450.00 | 21.97 | 20.4 | 20.85 | 1.77 | 8.76% | 31 | 560 | 50.96% | No |
| AVGO260417C00460000 | 11/5 2:05 PM | 460.00 | 19.50 | 18.3 | 18.9 | 1.29 | 7.08% | 7 | 136 | 50.84% | No |
| AVGO260417C00470000 | 11/5 1:47 PM | 470.00 | 17.85 | 16.5 | 17.1 | 2.15 | 13.69% | 13 | 89 | 50.79% | No |
| AVGO260417C00480000 | 11/5 2:29 PM | 480.00 | 16.20 | 15.05 | 15.45 | -0.05 | -0.31% | 10 | 222 | 50.86% | No |
| AVGO260417C00490000 | 11/5 2:10 PM | 490.00 | 14.35 | 13.6 | 14 | 1.63 | 12.81% | 36 | 227 | 50.87% | No |
| AVGO260417C00500000 | 11/5 2:35 PM | 500.00 | 13.25 | 12.25 | 12.7 | 1.75 | 15.22% | 55 | 331 | 50.87% | No |
| AVGO260417C00510000 | 11/5 2:29 PM | 510.00 | 12.05 | 11.15 | 11.6 | -1.30 | -9.74% | 27 | 27 | 51.02% | No |
| AVGO260417C00520000 | 11/5 2:29 PM | 520.00 | 10.95 | 10.05 | 10.55 | 1.69 | 18.25% | 3 | 143 | 51.05% | No |
| AVGO260417C00530000 | 11/5 12:25 PM | 530.00 | 9.87 | 9.15 | 9.55 | 1.27 | 14.77% | 7 | 445 | 51.13% | No |
| AVGO260417C00540000 | 11/5 2:29 PM | 540.00 | 9.00 | 8.25 | 8.65 | -1.70 | -15.89% | 12 | 10 | 51.14% | No |
| AVGO260417C00560000 | 11/5 1:17 PM | 560.00 | 7.40 | 6.85 | 7.2 | 1.50 | 25.42% | 3 | 17 | 51.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260417P00150000 | 10/31 10:01 AM | 150.00 | 1.10 | 0.91 | 1.08 | 0.00 | 0.00% | 15 | 186 | 67.04% | No |
| AVGO260417P00155000 | 10/10 3:39 PM | 155.00 | 2.28 | 1.07 | 1.22 | 0.00 | 0.00% | 1 | 26 | 66.28% | No |
| AVGO260417P00160000 | 10/31 11:48 AM | 160.00 | 1.33 | 1.16 | 1.33 | -0.08 | -5.67% | 1 | 38 | 64.94% | No |
| AVGO260417P00165000 | 10/29 12:38 PM | 165.00 | 1.48 | 1.32 | 1.45 | 0.00 | 0.00% | 29 | 24 | 63.90% | No |
| AVGO260417P00170000 | 10/24 9:44 AM | 170.00 | 1.95 | 1.42 | 1.65 | 0.00 | 0.00% | 1 | 6 | 62.87% | No |
| AVGO260417P00175000 | 10/28 1:52 PM | 175.00 | 1.81 | 1.57 | 1.82 | 0.00 | 0.00% | 1 | 43 | 61.84% | No |
| AVGO260417P00180000 | 10/23 3:04 PM | 180.00 | 2.60 | 1.76 | 2 | 0.00 | 0.00% | 4 | 92 | 60.90% | No |
| AVGO260417P00185000 | 10/31 11:54 AM | 185.00 | 2.21 | 2.03 | 2.21 | 0.00 | 0.00% | 3 | 223 | 60.21% | No |
| AVGO260417P00190000 | 11/5 11:40 AM | 190.00 | 2.40 | 2.25 | 2.48 | 0.09 | 3.90% | 2 | 122 | 59.44% | No |
| AVGO260417P00195000 | 10/31 1:07 PM | 195.00 | 2.82 | 2.51 | 2.69 | 0.00 | 0.00% | 1 | 74 | 58.52% | No |
| AVGO260417P00200000 | 11/5 11:35 AM | 200.00 | 2.91 | 2.76 | 2.92 | -0.39 | -11.82% | 30 | 192 | 57.56% | No |
| AVGO260417P00210000 | 11/4 9:42 AM | 210.00 | 3.88 | 3.4 | 3.6 | 0.00 | 0.00% | 1 | 344 | 56.15% | No |
| AVGO260417P00220000 | 11/4 12:41 PM | 220.00 | 4.70 | 4.2 | 4.45 | 0.00 | 0.00% | 147 | 564 | 54.96% | No |
| AVGO260417P00230000 | 10/29 2:20 PM | 230.00 | 5.30 | 5.2 | 5.45 | 0.00 | 0.00% | 10 | 1133 | 53.88% | No |
| AVGO260417P00240000 | 11/5 1:58 PM | 240.00 | 6.48 | 6.4 | 6.65 | -0.63 | -8.86% | 4 | 333 | 52.91% | No |
| AVGO260417P00250000 | 11/5 1:30 PM | 250.00 | 8.01 | 7.8 | 8.15 | -0.04 | -0.50% | 73 | 1499 | 52.09% | No |
| AVGO260417P00260000 | 11/4 2:31 PM | 260.00 | 9.70 | 9.5 | 9.95 | -0.65 | -6.28% | 5 | 347 | 51.43% | No |
| AVGO260417P00270000 | 11/5 9:55 AM | 270.00 | 11.60 | 11.5 | 11.8 | -0.95 | -7.57% | 14 | 2134 | 50.63% | No |
| AVGO260417P00280000 | 11/5 2:35 PM | 280.00 | 13.60 | 13.75 | 14.05 | -1.20 | -8.11% | 17 | 1313 | 50.19% | No |
| AVGO260417P00290000 | 11/5 2:01 PM | 290.00 | 16.20 | 16.3 | 16.65 | 1.65 | 11.34% | 13 | 785 | 49.59% | No |
| AVGO260417P00300000 | 11/5 2:34 PM | 300.00 | 18.95 | 19.25 | 19.6 | -0.05 | -0.26% | 9 | 1623 | 49.05% | No |
| AVGO260417P00310000 | 11/5 3:29 PM | 310.00 | 22.10 | 22.55 | 22.9 | -2.40 | -9.80% | 15 | 1149 | 48.56% | No |
| AVGO260417P00320000 | 11/5 2:46 PM | 320.00 | 25.70 | 26.3 | 26.6 | -1.40 | -5.17% | 11 | 644 | 48.14% | No |
| AVGO260417P00330000 | 11/5 2:33 PM | 330.00 | 29.50 | 30.25 | 30.65 | -0.30 | -1.01% | 9 | 516 | 47.73% | No |
| AVGO260417P00340000 | 11/5 2:38 PM | 340.00 | 33.90 | 34.65 | 35.05 | -1.45 | -4.10% | 9 | 531 | 47.32% | No |
| AVGO260417P00350000 | 11/5 12:50 PM | 350.00 | 38.90 | 39.3 | 39.85 | -2.77 | -6.65% | 4 | 813 | 46.97% | No |
| AVGO260417P00360000 | 11/5 3:56 PM | 360.00 | 44.55 | 44.45 | 44.95 | -2.80 | -5.91% | 29 | 566 | 46.56% | Yes |
| AVGO260417P00370000 | 11/5 12:08 PM | 370.00 | 49.30 | 49.65 | 50.55 | -1.10 | -2.18% | 16 | 153 | 46.33% | Yes |
| AVGO260417P00380000 | 11/5 10:25 AM | 380.00 | 54.20 | 55.5 | 56.25 | -2.40 | -4.24% | 1 | 93 | 45.84% | Yes |
| AVGO260417P00390000 | 11/5 2:24 PM | 390.00 | 60.55 | 61.55 | 62.5 | -2.00 | -3.20% | 3 | 166 | 45.60% | Yes |
| AVGO260417P00400000 | 11/5 11:03 AM | 400.00 | 66.35 | 68 | 69.3 | -3.20 | -4.60% | 2 | 45 | 45.61% | Yes |
| AVGO260417P00410000 | 11/3 3:57 PM | 410.00 | 73.95 | 74.75 | 75.7 | 0.00 | 0.00% | 2 | 27 | 44.86% | Yes |
| AVGO260417P00420000 | 9/25 12:01 PM | 420.00 | 94.80 | 82.35 | 84.45 | 0.00 | 0.00% | 5 | 13 | 46.41% | Yes |
| AVGO260417P00450000 | 10/29 2:16 PM | 450.00 | 93.00 | 104.3 | 106.15 | 0.00 | 0.00% | 1 | 1 | 44.29% | Yes |
| AVGO260417P00460000 | 10/16 10:34 AM | 460.00 | 113.15 | 112.25 | 113.9 | 0.00 | 0.00% | 2 | 6 | 43.58% | Yes |
| AVGO260417P00470000 | 10/21 2:28 PM | 470.00 | 133.90 | 120.55 | 122.4 | 0.00 | 0.00% | 2 | 5 | 43.59% | Yes |
| AVGO260417P00480000 | 10/30 2:38 PM | 480.00 | 116.38 | 128.95 | 130.7 | 0.00 | 0.00% | 3 | 16 | 43.05% | Yes |
| AVGO260417P00510000 | 9/10 10:46 AM | 510.00 | 146.40 | 186.35 | 187.65 | 0.00 | 0.00% | 0 | 10 | 81.74% | Yes |
| AVGO260417P00530000 | 10/30 11:45 AM | 530.00 | 163.15 | 173.3 | 175.2 | 0.00 | 0.00% | 2 | 1 | 41.13% | Yes |
| AVGO260417P00560000 | 10/30 1:11 PM | 560.00 | 186.75 | 201.35 | 203.55 | 0.00 | 0.00% | 0 | 1 | 40.58% | Yes |
