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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260515C00125000 | 10/17 9:30 AM | 125.00 | 228.20 | 235.6 | 238.4 | 0.00 | 0.00% | 1 | 1 | 90.49% | Yes |
| AVGO260515C00135000 | 8/4 1:22 PM | 135.00 | 167.10 | 202.7 | 204.55 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| AVGO260515C00150000 | 10/31 12:21 PM | 150.00 | 223.40 | 211.8 | 214.55 | 0.00 | 0.00% | 1 | 3 | 82.07% | Yes |
| AVGO260515C00155000 | 8/20 12:25 PM | 155.00 | 141.47 | 183.75 | 186.5 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| AVGO260515C00160000 | 10/10 9:33 AM | 160.00 | 189.31 | 202.2 | 205.1 | 0.00 | 0.00% | 0 | 6 | 78.72% | Yes |
| AVGO260515C00170000 | 9/10 9:57 AM | 170.00 | 196.00 | 159.9 | 163.55 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| AVGO260515C00175000 | 10/27 1:58 PM | 175.00 | 191.21 | 188 | 191.05 | 0.00 | 0.00% | 8 | 9 | 74.33% | Yes |
| AVGO260515C00180000 | 11/3 3:05 PM | 180.00 | 189.30 | 183.6 | 186.4 | 0.00 | 0.00% | 2 | 15 | 73.45% | Yes |
| AVGO260515C00185000 | 7/14 9:30 AM | 185.00 | 101.95 | 155.9 | 158.3 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AVGO260515C00190000 | 10/14 10:12 AM | 190.00 | 161.45 | 174.1 | 177.15 | 0.00 | 0.00% | 1 | 9 | 70.54% | Yes |
| AVGO260515C00195000 | 8/29 12:29 PM | 195.00 | 111.03 | 149.4 | 151.75 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| AVGO260515C00200000 | 10/31 2:31 PM | 200.00 | 177.40 | 165.4 | 168.05 | 0.00 | 0.00% | 5 | 24 | 68.88% | Yes |
| AVGO260515C00210000 | 10/27 12:06 PM | 210.00 | 158.18 | 156.4 | 159.05 | 0.00 | 0.00% | 3 | 94 | 66.73% | Yes |
| AVGO260515C00220000 | 10/28 12:50 PM | 220.00 | 158.16 | 147.25 | 150.1 | 0.00 | 0.00% | 3 | 37 | 64.33% | Yes |
| AVGO260515C00230000 | 10/29 3:54 PM | 230.00 | 166.15 | 138.4 | 141.45 | 0.00 | 0.00% | 1 | 97 | 62.44% | Yes |
| AVGO260515C00240000 | 10/29 9:56 AM | 240.00 | 150.27 | 130.4 | 133.05 | 0.00 | 0.00% | 3 | 64 | 61.38% | Yes |
| AVGO260515C00250000 | 10/28 3:54 PM | 250.00 | 137.00 | 122.6 | 124.8 | 0.00 | 0.00% | 10 | 100 | 60.32% | Yes |
| AVGO260515C00260000 | 10/10 3:45 PM | 260.00 | 91.00 | 114.65 | 116.6 | 0.00 | 0.00% | 6 | 137 | 58.88% | Yes |
| AVGO260515C00270000 | 10/28 3:48 PM | 270.00 | 120.95 | 107.05 | 108.95 | 0.00 | 0.00% | 1 | 74 | 57.87% | Yes |
| AVGO260515C00280000 | 10/28 9:47 AM | 280.00 | 107.95 | 99.8 | 101.5 | 0.00 | 0.00% | 15 | 721 | 56.94% | Yes |
| AVGO260515C00290000 | 11/4 10:06 AM | 290.00 | 99.59 | 92.6 | 94.5 | 0.00 | 0.00% | 1 | 493 | 56.04% | Yes |
| AVGO260515C00300000 | 11/5 12:24 PM | 300.00 | 89.20 | 86 | 87.7 | 2.50 | 2.88% | 21 | 591 | 55.33% | Yes |
| AVGO260515C00310000 | 10/31 12:16 PM | 310.00 | 82.42 | 79.4 | 81.3 | -7.31 | -8.15% | 2 | 986 | 54.57% | Yes |
| AVGO260515C00320000 | 11/4 2:37 PM | 320.00 | 72.69 | 73.65 | 75.2 | 0.00 | 0.00% | 2 | 163 | 54.14% | Yes |
| AVGO260515C00330000 | 11/4 10:57 AM | 330.00 | 72.00 | 67.95 | 69.4 | 0.00 | 0.00% | 3 | 274 | 53.59% | Yes |
| AVGO260515C00340000 | 11/4 3:06 PM | 340.00 | 60.50 | 62 | 64 | 0.00 | 0.00% | 32 | 380 | 52.84% | Yes |
| AVGO260515C00350000 | 11/5 10:33 AM | 350.00 | 60.67 | 56.75 | 58.9 | 5.57 | 10.11% | 2 | 415 | 52.32% | Yes |
| AVGO260515C00360000 | 11/5 3:31 PM | 360.00 | 55.27 | 52.8 | 53.85 | 6.27 | 12.80% | 8 | 606 | 52.19% | No |
| AVGO260515C00370000 | 11/5 12:41 PM | 370.00 | 51.00 | 48.45 | 49.45 | 3.25 | 6.81% | 17 | 911 | 51.90% | No |
| AVGO260515C00380000 | 11/5 2:43 PM | 380.00 | 46.45 | 44.65 | 45.2 | 4.15 | 9.81% | 11 | 535 | 51.69% | No |
| AVGO260515C00390000 | 11/5 11:49 AM | 390.00 | 44.08 | 40.85 | 41.4 | 1.80 | 4.26% | 83 | 337 | 51.45% | No |
| AVGO260515C00400000 | 11/5 3:28 PM | 400.00 | 39.14 | 37.35 | 37.85 | 3.49 | 9.79% | 15 | 1025 | 51.22% | No |
| AVGO260515C00410000 | 11/5 1:43 PM | 410.00 | 36.05 | 33.9 | 34.75 | -2.90 | -7.45% | 2 | 194 | 51.00% | No |
| AVGO260515C00420000 | 11/5 3:54 PM | 420.00 | 31.97 | 31 | 31.7 | 0.96 | 3.10% | 17 | 190 | 50.84% | No |
| AVGO260515C00430000 | 11/5 1:42 PM | 430.00 | 30.15 | 28.25 | 29 | 3.49 | 13.09% | 3 | 173 | 50.71% | No |
| AVGO260515C00440000 | 11/5 1:41 PM | 440.00 | 27.60 | 25.8 | 26.45 | -2.05 | -6.91% | 16 | 110 | 50.61% | No |
| AVGO260515C00450000 | 11/5 3:57 PM | 450.00 | 23.86 | 23.6 | 24.1 | 1.98 | 9.05% | 23 | 690 | 50.54% | No |
| AVGO260515C00460000 | 11/5 1:42 PM | 460.00 | 23.00 | 21.45 | 22 | 3.10 | 15.58% | 8 | 154 | 50.44% | No |
| AVGO260515C00470000 | 11/5 1:42 PM | 470.00 | 21.00 | 19.55 | 20.15 | 1.49 | 7.64% | 6 | 56 | 50.42% | No |
| AVGO260515C00480000 | 11/5 1:42 PM | 480.00 | 19.20 | 17.85 | 18.35 | -1.80 | -8.57% | 6 | 248 | 50.38% | No |
| AVGO260515C00490000 | 11/4 3:37 PM | 490.00 | 17.75 | 16.3 | 16.8 | 2.55 | 16.78% | 4 | 70 | 50.40% | No |
| AVGO260515C00500000 | 11/5 11:50 AM | 500.00 | 16.35 | 14.85 | 15.4 | 1.48 | 9.95% | 5 | 354 | 50.42% | No |
| AVGO260515C00510000 | 11/5 11:50 AM | 510.00 | 14.95 | 13.6 | 14.05 | 1.70 | 12.83% | 1 | 132 | 50.44% | No |
| AVGO260515C00520000 | 11/5 11:42 AM | 520.00 | 13.70 | 12.35 | 12.9 | -3.60 | -20.81% | 1 | 90 | 50.45% | No |
| AVGO260515C00530000 | 11/5 11:41 AM | 530.00 | 12.55 | 11.2 | 11.8 | 2.40 | 23.65% | 2 | 321 | 50.42% | No |
| AVGO260515C00540000 | 11/4 3:56 PM | 540.00 | 9.19 | 10.4 | 10.8 | 0.00 | 0.00% | 8 | 12 | 50.59% | No |
| AVGO260515C00560000 | 11/5 12:05 PM | 560.00 | 9.45 | 8.65 | 9.1 | 1.55 | 19.62% | 1 | 6 | 50.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260515P00125000 | 10/31 2:25 PM | 125.00 | 0.80 | 0.63 | 0.78 | 0.00 | 0.00% | 1 | 2631 | 69.97% | No |
| AVGO260515P00130000 | 11/5 3:49 PM | 130.00 | 0.79 | 0.72 | 0.89 | -0.20 | -20.20% | 1 | 543 | 68.90% | No |
| AVGO260515P00135000 | 10/21 12:23 PM | 135.00 | 1.35 | 0.82 | 1.03 | 0.00 | 0.00% | 4 | 39 | 67.99% | No |
| AVGO260515P00140000 | 10/29 10:19 AM | 140.00 | 1.07 | 0.88 | 1.13 | 0.00 | 0.00% | 1 | 19 | 66.53% | No |
| AVGO260515P00145000 | 10/10 12:00 PM | 145.00 | 1.90 | 1.03 | 1.27 | 0.00 | 0.00% | 10 | 11 | 65.70% | No |
| AVGO260515P00150000 | 10/27 12:36 PM | 150.00 | 1.52 | 1.17 | 1.41 | 0.00 | 0.00% | 2 | 24 | 64.72% | No |
| AVGO260515P00155000 | 11/4 9:32 AM | 155.00 | 1.42 | 1.29 | 1.48 | 0.00 | 0.00% | 15 | 44 | 63.29% | No |
| AVGO260515P00160000 | 10/27 1:37 PM | 160.00 | 1.84 | 1.42 | 1.71 | 0.00 | 0.00% | 2 | 60 | 62.50% | No |
| AVGO260515P00165000 | 10/16 2:19 PM | 165.00 | 3.05 | 1.59 | 1.91 | 0.00 | 0.00% | 5 | 29 | 61.63% | No |
| AVGO260515P00170000 | 11/4 9:30 AM | 170.00 | 2.30 | 1.8 | 2.01 | 0.00 | 0.00% | 1 | 69 | 60.51% | No |
| AVGO260515P00175000 | 10/21 3:03 PM | 175.00 | 3.05 | 1.98 | 2.26 | 0.00 | 0.00% | 2 | 46 | 59.68% | No |
| AVGO260515P00180000 | 10/24 9:38 AM | 180.00 | 2.88 | 2.23 | 2.44 | 0.00 | 0.00% | 4 | 130 | 58.78% | No |
| AVGO260515P00185000 | 11/4 12:44 PM | 185.00 | 2.90 | 2.49 | 2.68 | 0.00 | 0.00% | 1 | 52 | 57.97% | No |
| AVGO260515P00190000 | 10/29 3:47 PM | 190.00 | 3.06 | 2.72 | 2.97 | 0.00 | 0.00% | 2 | 28 | 57.14% | No |
| AVGO260515P00195000 | 10/28 3:02 PM | 195.00 | 3.20 | 3.05 | 3.4 | 0.00 | 0.00% | 15 | 103 | 56.73% | No |
| AVGO260515P00200000 | 10/30 10:04 AM | 200.00 | 3.35 | 3.4 | 3.7 | 0.00 | 0.00% | 3 | 699 | 55.98% | No |
| AVGO260515P00210000 | 11/3 10:40 AM | 210.00 | 4.70 | 4.2 | 4.45 | 0.00 | 0.00% | 11 | 189 | 54.67% | No |
| AVGO260515P00220000 | 11/5 12:58 PM | 220.00 | 5.34 | 5.15 | 5.4 | 0.09 | 1.71% | 1 | 357 | 53.54% | No |
| AVGO260515P00230000 | 11/5 1:51 PM | 230.00 | 6.45 | 6.3 | 6.6 | 0.36 | 5.91% | 6 | 558 | 52.62% | No |
| AVGO260515P00240000 | 11/5 3:58 PM | 240.00 | 7.81 | 7.65 | 7.95 | -0.25 | -3.10% | 13 | 615 | 51.71% | No |
| AVGO260515P00250000 | 11/5 10:23 AM | 250.00 | 9.35 | 9.25 | 9.6 | -0.15 | -1.58% | 9 | 734 | 50.96% | No |
| AVGO260515P00260000 | 11/5 10:23 AM | 260.00 | 11.15 | 11.1 | 11.5 | -0.60 | -5.11% | 7 | 1275 | 50.26% | No |
| AVGO260515P00270000 | 11/4 3:13 PM | 270.00 | 14.50 | 13.25 | 13.65 | 0.00 | 0.00% | 32 | 1085 | 49.92% | No |
| AVGO260515P00280000 | 11/5 10:14 AM | 280.00 | 15.95 | 15.75 | 16.05 | -1.16 | -6.78% | 4 | 680 | 49.24% | No |
| AVGO260515P00290000 | 11/5 9:47 AM | 290.00 | 18.98 | 18.45 | 18.85 | -0.80 | -4.04% | 1 | 1046 | 48.72% | No |
| AVGO260515P00300000 | 11/5 2:41 PM | 300.00 | 21.20 | 21.5 | 22.15 | -2.40 | -10.17% | 184 | 303 | 48.46% | No |
| AVGO260515P00310000 | 11/5 11:44 AM | 310.00 | 24.55 | 24.9 | 25.6 | -1.55 | -5.94% | 2 | 413 | 47.99% | No |
| AVGO260515P00320000 | 11/5 3:58 PM | 320.00 | 28.96 | 28.7 | 29.15 | -0.74 | -2.49% | 28 | 941 | 47.28% | No |
| AVGO260515P00330000 | 11/5 2:01 PM | 330.00 | 32.30 | 32.75 | 33.3 | -1.55 | -4.58% | 3 | 477 | 46.89% | No |
| AVGO260515P00340000 | 11/5 2:01 PM | 340.00 | 36.65 | 37.2 | 37.85 | -2.80 | -7.10% | 24 | 360 | 46.57% | No |
| AVGO260515P00350000 | 11/5 2:01 PM | 350.00 | 41.35 | 41.95 | 42.75 | 1.40 | 3.50% | 14 | 343 | 46.27% | No |
| AVGO260515P00360000 | 11/5 2:01 PM | 360.00 | 46.40 | 47 | 47.75 | -1.90 | -3.93% | 3 | 393 | 45.75% | Yes |
| AVGO260515P00370000 | 11/5 10:26 AM | 370.00 | 51.45 | 52.45 | 53.35 | -0.40 | -0.77% | 10 | 219 | 45.51% | Yes |
| AVGO260515P00380000 | 10/30 1:45 PM | 380.00 | 50.90 | 58.25 | 59.1 | 0.00 | 0.00% | 20 | 105 | 45.10% | Yes |
| AVGO260515P00390000 | 11/4 3:59 PM | 390.00 | 68.20 | 64.3 | 65.3 | 0.00 | 0.00% | 326 | 376 | 44.84% | Yes |
| AVGO260515P00400000 | 10/30 12:46 PM | 400.00 | 63.30 | 70.7 | 71.75 | 0.00 | 0.00% | 1 | 31 | 44.54% | Yes |
| AVGO260515P00410000 | 11/3 3:01 PM | 410.00 | 76.40 | 77.35 | 78.7 | 0.00 | 0.00% | 3 | 54 | 44.45% | Yes |
| AVGO260515P00420000 | 10/30 1:16 PM | 420.00 | 76.10 | 84.3 | 85.45 | 0.00 | 0.00% | 61 | 82 | 43.90% | Yes |
| AVGO260515P00430000 | 10/29 3:47 PM | 430.00 | 79.40 | 91.35 | 92.95 | 0.00 | 0.00% | 32 | 19 | 43.85% | Yes |
| AVGO260515P00440000 | 10/22 3:32 PM | 440.00 | 111.60 | 98.8 | 100.2 | 0.00 | 0.00% | 3 | 3 | 43.28% | Yes |
| AVGO260515P00450000 | 10/14 12:55 PM | 450.00 | 114.90 | 106.5 | 107.95 | 0.00 | 0.00% | 12 | 16 | 42.99% | Yes |
| AVGO260515P00460000 | 9/26 11:34 AM | 460.00 | 133.00 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AVGO260515P00470000 | 9/26 11:36 AM | 470.00 | 141.60 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AVGO260515P00490000 | 10/29 1:28 PM | 490.00 | 127.05 | 139.25 | 141.05 | 0.00 | 0.00% | 10 | 10 | 41.98% | Yes |
| AVGO260515P00500000 | 10/31 12:45 PM | 500.00 | 144.30 | 147.85 | 149.95 | 0.00 | 0.00% | 1 | 1 | 42.03% | Yes |
| AVGO260515P00530000 | 10/13 11:17 AM | 530.00 | 177.30 | 174.45 | 176.35 | 0.00 | 0.00% | 15 | 1 | 40.38% | Yes |
