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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260618C00070000 | 11/4 1:12 PM | 70.00 | 289.60 | 289.05 | 292.3 | 0.00 | 0.00% | 1 | 7 | 113.23% | Yes |
| AVGO260618C00075000 | 4/9 1:13 PM | 75.00 | 93.85 | 135.65 | 137.55 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| AVGO260618C00080000 | 8/12 3:41 PM | 80.00 | 234.75 | 254.95 | 258.4 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| AVGO260618C00085000 | 9/9 10:22 AM | 85.00 | 260.86 | 0 | 0 | 0.00 | 0.00% | 2 | 17 | 0.00% | Yes |
| AVGO260618C00090000 | 9/5 2:29 PM | 90.00 | 247.40 | 247.05 | 249.7 | 0.00 | 0.00% | 9 | 437 | 0.00% | Yes |
| AVGO260618C00095000 | 4/24 11:56 AM | 95.00 | 97.21 | 137.4 | 139.65 | 0.00 | 0.00% | 5 | 8 | 0.00% | Yes |
| AVGO260618C00100000 | 10/20 11:00 AM | 100.00 | 255.00 | 260.1 | 263.05 | 0.00 | 0.00% | 1 | 179 | 96.66% | Yes |
| AVGO260618C00105000 | 7/21 3:26 PM | 105.00 | 187.90 | 230.95 | 234.55 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| AVGO260618C00110000 | 8/18 9:59 AM | 110.00 | 193.70 | 226.9 | 229.85 | 0.00 | 0.00% | 1 | 57 | 0.00% | Yes |
| AVGO260618C00115000 | 6/24 10:39 AM | 115.00 | 153.44 | 222.4 | 224.95 | 0.00 | 0.00% | 2 | 66 | 0.00% | Yes |
| AVGO260618C00120000 | 10/29 11:08 AM | 120.00 | 264.85 | 241.05 | 243.95 | 0.00 | 0.00% | 2 | 67 | 89.22% | Yes |
| AVGO260618C00125000 | 11/5 11:33 AM | 125.00 | 242.40 | 236.3 | 239.2 | 36.20 | 17.56% | 4 | 63 | 87.49% | Yes |
| AVGO260618C00130000 | 8/6 1:05 PM | 130.00 | 176.10 | 208.1 | 210.2 | 0.00 | 0.00% | 4 | 76 | 0.00% | Yes |
| AVGO260618C00135000 | 11/3 1:56 PM | 135.00 | 234.32 | 226.8 | 229.7 | 0.00 | 0.00% | 10 | 27 | 84.04% | Yes |
| AVGO260618C00140000 | 8/13 2:10 PM | 140.00 | 173.90 | 198.75 | 200.8 | 0.00 | 0.00% | 3 | 99 | 0.00% | Yes |
| AVGO260618C00145000 | 10/7 12:06 PM | 145.00 | 190.03 | 217.5 | 220.3 | 0.00 | 0.00% | 1 | 46 | 81.25% | Yes |
| AVGO260618C00150000 | 11/4 2:40 PM | 150.00 | 210.00 | 212.55 | 215.6 | 0.00 | 0.00% | 2 | 271 | 79.24% | Yes |
| AVGO260618C00155000 | 10/16 11:39 AM | 155.00 | 208.00 | 207.8 | 210.95 | 0.00 | 0.00% | 3 | 41 | 77.75% | Yes |
| AVGO260618C00160000 | 11/5 12:49 PM | 160.00 | 207.69 | 203.2 | 206.25 | -2.06 | -0.98% | 1 | 283 | 76.42% | Yes |
| AVGO260618C00165000 | 10/31 2:17 PM | 165.00 | 210.68 | 198.5 | 201.65 | 0.00 | 0.00% | 3 | 28 | 75.07% | Yes |
| AVGO260618C00170000 | 11/4 1:02 PM | 170.00 | 195.46 | 194.4 | 197 | 0.00 | 0.00% | 10 | 720 | 74.55% | Yes |
| AVGO260618C00175000 | 10/29 11:30 AM | 175.00 | 214.55 | 189.25 | 192.4 | 0.00 | 0.00% | 2 | 543 | 72.48% | Yes |
| AVGO260618C00180000 | 10/20 1:23 PM | 180.00 | 180.40 | 184.85 | 187.85 | 0.00 | 0.00% | 1 | 372 | 71.58% | Yes |
| AVGO260618C00185000 | 11/3 2:54 PM | 185.00 | 186.75 | 180.15 | 183.3 | 0.00 | 0.00% | 2 | 165 | 70.23% | Yes |
| AVGO260618C00190000 | 11/5 9:58 AM | 190.00 | 179.30 | 176.05 | 178.8 | 3.11 | 1.77% | 1 | 504 | 69.69% | Yes |
| AVGO260618C00195000 | 10/15 2:18 PM | 195.00 | 169.90 | 171.4 | 174.3 | 0.00 | 0.00% | 1 | 218 | 68.41% | Yes |
| AVGO260618C00200000 | 11/4 11:15 AM | 200.00 | 171.00 | 166.7 | 169.9 | 0.00 | 0.00% | 2 | 1651 | 67.18% | Yes |
| AVGO260618C00210000 | 11/5 12:16 PM | 210.00 | 162.60 | 158.4 | 161.15 | -1.95 | -1.19% | 1 | 3104 | 65.85% | Yes |
| AVGO260618C00220000 | 11/4 10:52 AM | 220.00 | 156.54 | 150.15 | 152.4 | 0.00 | 0.00% | 1 | 1431 | 64.33% | Yes |
| AVGO260618C00230000 | 11/4 12:51 PM | 230.00 | 142.75 | 141.75 | 144 | 0.00 | 0.00% | 20 | 533 | 62.79% | Yes |
| AVGO260618C00240000 | 11/4 10:30 AM | 240.00 | 142.90 | 133.7 | 135.8 | 0.00 | 0.00% | 3 | 575 | 61.49% | Yes |
| AVGO260618C00250000 | 11/5 10:33 AM | 250.00 | 130.11 | 125.6 | 127.7 | 5.11 | 4.09% | 1 | 1917 | 60.01% | Yes |
| AVGO260618C00260000 | 10/30 12:55 PM | 260.00 | 135.02 | 117.25 | 120 | 0.00 | 0.00% | 11 | 1048 | 58.44% | Yes |
| AVGO260618C00270000 | 11/3 2:17 PM | 270.00 | 115.80 | 110.85 | 112.6 | 0.00 | 0.00% | 1 | 1332 | 58.15% | Yes |
| AVGO260618C00280000 | 11/4 3:48 PM | 280.00 | 99.98 | 103.6 | 105.5 | 0.00 | 0.00% | 7 | 840 | 57.21% | Yes |
| AVGO260618C00290000 | 11/3 3:54 PM | 290.00 | 101.40 | 96.8 | 98.65 | 0.00 | 0.00% | 1 | 663 | 56.43% | Yes |
| AVGO260618C00300000 | 11/5 2:38 PM | 300.00 | 93.50 | 89.6 | 92.15 | 6.25 | 7.16% | 18 | 4168 | 55.37% | Yes |
| AVGO260618C00310000 | 11/5 12:27 PM | 310.00 | 87.60 | 83.95 | 85.95 | -6.31 | -6.72% | 6 | 473 | 55.06% | Yes |
| AVGO260618C00320000 | 11/5 3:55 PM | 320.00 | 79.40 | 78.1 | 80.1 | 0.40 | 0.51% | 55 | 1245 | 54.56% | Yes |
| AVGO260618C00330000 | 11/5 3:57 PM | 330.00 | 73.40 | 72.75 | 74.4 | 3.90 | 5.61% | 15 | 2303 | 54.12% | Yes |
| AVGO260618C00340000 | 11/5 10:25 AM | 340.00 | 70.70 | 67.6 | 69.1 | 6.05 | 9.36% | 2 | 1148 | 53.72% | Yes |
| AVGO260618C00350000 | 11/5 1:26 PM | 350.00 | 65.25 | 62.55 | 64.05 | 6.08 | 10.28% | 153 | 1198 | 53.25% | Yes |
| AVGO260618C00360000 | 11/5 3:57 PM | 360.00 | 58.70 | 57.85 | 59.3 | 1.30 | 2.26% | 119 | 973 | 52.84% | No |
| AVGO260618C00370000 | 11/5 2:52 PM | 370.00 | 56.23 | 53.95 | 54.65 | 5.23 | 10.25% | 41 | 1142 | 52.61% | No |
| AVGO260618C00380000 | 11/5 3:24 PM | 380.00 | 51.90 | 49.8 | 50.5 | 1.45 | 2.87% | 176 | 1677 | 52.28% | No |
| AVGO260618C00390000 | 11/5 1:39 PM | 390.00 | 48.30 | 46.1 | 46.7 | 6.05 | 14.32% | 5 | 767 | 52.09% | No |
| AVGO260618C00400000 | 11/5 3:35 PM | 400.00 | 43.74 | 42.4 | 43.15 | 4.57 | 11.67% | 37 | 1548 | 51.81% | No |
| AVGO260618C00410000 | 11/5 1:44 PM | 410.00 | 41.32 | 39.05 | 39.8 | 1.81 | 4.58% | 35 | 1140 | 51.57% | No |
| AVGO260618C00420000 | 11/5 11:35 AM | 420.00 | 38.55 | 36 | 36.75 | -1.20 | -3.02% | 21 | 431 | 51.41% | No |
| AVGO260618C00430000 | 11/5 11:36 AM | 430.00 | 35.70 | 33.2 | 33.95 | 1.00 | 2.88% | 9 | 810 | 51.30% | No |
| AVGO260618C00440000 | 11/5 1:45 PM | 440.00 | 32.55 | 30.6 | 31.35 | -0.40 | -1.21% | 9 | 337 | 51.20% | No |
| AVGO260618C00450000 | 11/5 3:56 PM | 450.00 | 28.35 | 28.2 | 28.9 | 2.45 | 9.46% | 33 | 952 | 51.09% | No |
| AVGO260618C00460000 | 11/5 1:49 PM | 460.00 | 27.60 | 26 | 26.6 | 3.08 | 12.56% | 10 | 384 | 50.99% | No |
| AVGO260618C00470000 | 11/5 1:49 PM | 470.00 | 25.50 | 23.95 | 24.55 | 0.85 | 3.45% | 14 | 274 | 50.92% | No |
| AVGO260618C00480000 | 11/5 1:47 PM | 480.00 | 23.60 | 22.05 | 22.65 | -0.35 | -1.46% | 5 | 157 | 50.86% | No |
| AVGO260618C00490000 | 11/5 11:50 AM | 490.00 | 22.15 | 20.35 | 20.95 | 0.77 | 3.60% | 3 | 264 | 50.87% | No |
| AVGO260618C00500000 | 11/5 1:19 PM | 500.00 | 19.86 | 18.8 | 19.35 | 2.06 | 11.57% | 8 | 581 | 50.87% | No |
| AVGO260618C00510000 | 11/5 12:47 PM | 510.00 | 18.60 | 17.25 | 17.85 | 2.35 | 14.46% | 2 | 172 | 50.79% | No |
| AVGO260618C00520000 | 11/4 3:47 PM | 520.00 | 15.15 | 15.95 | 16.5 | 0.00 | 0.00% | 1 | 242 | 50.82% | No |
| AVGO260618C00530000 | 11/4 2:55 PM | 530.00 | 14.05 | 14.8 | 15.25 | 0.00 | 0.00% | 2 | 402 | 50.88% | No |
| AVGO260618C00540000 | 11/5 9:34 AM | 540.00 | 12.60 | 13.65 | 14.15 | 0.45 | 3.70% | 1 | 84 | 50.91% | No |
| AVGO260618C00560000 | 11/5 10:12 AM | 560.00 | 12.20 | 11.65 | 12.1 | 1.45 | 13.49% | 6 | 39 | 50.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260618P00070000 | 11/5 10:38 AM | 70.00 | 0.15 | 0.08 | 0.35 | -0.11 | -42.31% | 75 | 445 | 84.08% | No |
| AVGO260618P00075000 | 10/8 10:56 AM | 75.00 | 0.26 | 0.14 | 0.39 | 0.00 | 0.00% | 1 | 86 | 82.62% | No |
| AVGO260618P00080000 | 9/18 3:28 PM | 80.00 | 0.39 | 0.39 | 0.55 | 0.00 | 0.00% | 1 | 131 | 85.30% | No |
| AVGO260618P00085000 | 10/31 3:01 PM | 85.00 | 0.27 | 0.23 | 0.49 | 0.00 | 0.00% | 1 | 247 | 79.10% | No |
| AVGO260618P00090000 | 10/10 11:24 AM | 90.00 | 0.55 | 0.08 | 0.55 | 0.00 | 0.00% | 3 | 99 | 74.76% | No |
| AVGO260618P00095000 | 10/15 12:47 PM | 95.00 | 0.76 | 0.34 | 0.6 | 0.00 | 0.00% | 1 | 209 | 75.78% | No |
| AVGO260618P00100000 | 11/5 3:39 PM | 100.00 | 0.50 | 0.41 | 0.56 | -0.43 | -46.24% | 2 | 181 | 73.29% | No |
| AVGO260618P00105000 | 10/8 11:47 AM | 105.00 | 0.77 | 0.5 | 0.62 | 0.00 | 0.00% | 1 | 10 | 72.02% | No |
| AVGO260618P00110000 | 10/30 2:56 PM | 110.00 | 0.65 | 0.56 | 0.77 | 0.00 | 0.00% | 10 | 596 | 71.19% | No |
| AVGO260618P00115000 | 10/22 11:47 AM | 115.00 | 1.10 | 0.64 | 0.91 | 0.00 | 0.00% | 1 | 101 | 70.24% | No |
| AVGO260618P00120000 | 11/5 1:21 PM | 120.00 | 0.87 | 0.74 | 0.95 | -0.57 | -39.58% | 1 | 952 | 68.65% | No |
| AVGO260618P00125000 | 11/4 2:41 PM | 125.00 | 1.09 | 0.85 | 1.07 | 0.00 | 0.00% | 2 | 2700 | 67.60% | No |
| AVGO260618P00130000 | 11/4 11:24 AM | 130.00 | 1.19 | 0.97 | 1.2 | 0.00 | 0.00% | 20 | 698 | 66.58% | No |
| AVGO260618P00135000 | 11/5 1:21 PM | 135.00 | 1.28 | 1.15 | 1.37 | -0.10 | -7.25% | 1 | 330 | 65.92% | No |
| AVGO260618P00140000 | 11/3 2:05 PM | 140.00 | 1.49 | 1.3 | 1.46 | 0.00 | 0.00% | 2 | 1608 | 64.67% | No |
| AVGO260618P00145000 | 11/3 9:53 AM | 145.00 | 1.65 | 1.45 | 1.61 | 0.00 | 0.00% | 4 | 1330 | 63.62% | No |
| AVGO260618P00150000 | 11/5 3:45 PM | 150.00 | 1.65 | 1.57 | 1.8 | -0.23 | -12.23% | 5 | 511 | 62.55% | No |
| AVGO260618P00155000 | 10/24 10:45 AM | 155.00 | 2.27 | 1.77 | 1.92 | 0.00 | 0.00% | 1 | 455 | 61.48% | No |
| AVGO260618P00160000 | 11/4 11:24 AM | 160.00 | 2.28 | 1.97 | 2.18 | 0.00 | 0.00% | 10 | 1297 | 60.75% | No |
| AVGO260618P00165000 | 11/5 11:17 AM | 165.00 | 2.37 | 2.17 | 2.37 | -0.20 | -7.78% | 7 | 2341 | 59.75% | No |
| AVGO260618P00170000 | 11/3 1:12 PM | 170.00 | 2.81 | 2.44 | 2.65 | 0.00 | 0.00% | 3 | 1605 | 59.10% | No |
| AVGO260618P00175000 | 11/5 3:58 PM | 175.00 | 2.85 | 2.75 | 2.93 | -0.17 | -5.63% | 101 | 1193 | 58.45% | No |
| AVGO260618P00180000 | 11/5 11:46 AM | 180.00 | 3.15 | 2.99 | 3.2 | -1.10 | -25.88% | 9 | 2525 | 57.53% | No |
| AVGO260618P00185000 | 11/5 12:17 PM | 185.00 | 3.50 | 3.3 | 3.6 | -0.25 | -6.67% | 12 | 820 | 56.95% | No |
| AVGO260618P00190000 | 10/24 2:26 PM | 190.00 | 4.32 | 3.65 | 3.9 | 0.00 | 0.00% | 5 | 1540 | 56.17% | No |
| AVGO260618P00195000 | 11/5 11:16 AM | 195.00 | 4.30 | 4.05 | 4.3 | -0.22 | -4.87% | 10 | 1000 | 55.58% | No |
| AVGO260618P00200000 | 11/5 3:21 PM | 200.00 | 4.60 | 4.5 | 4.75 | -0.35 | -7.07% | 4 | 2483 | 55.05% | No |
| AVGO260618P00210000 | 11/5 11:15 AM | 210.00 | 5.75 | 5.5 | 5.8 | -0.10 | -1.71% | 20 | 1523 | 54.07% | No |
| AVGO260618P00220000 | 11/5 3:22 PM | 220.00 | 6.65 | 6.65 | 6.95 | -0.37 | -5.27% | 9 | 6339 | 53.05% | No |
| AVGO260618P00230000 | 11/5 11:45 AM | 230.00 | 8.15 | 8 | 8.35 | -0.05 | -0.61% | 7 | 2175 | 52.17% | No |
| AVGO260618P00240000 | 11/5 3:21 PM | 240.00 | 9.60 | 9.75 | 9.95 | -0.60 | -5.88% | 42 | 2478 | 51.52% | No |
| AVGO260618P00250000 | 11/5 3:55 PM | 250.00 | 11.60 | 11.6 | 11.8 | -1.08 | -8.52% | 58 | 3781 | 50.81% | No |
| AVGO260618P00260000 | 11/5 11:45 AM | 260.00 | 13.55 | 13.55 | 13.9 | -0.25 | -1.81% | 4 | 4250 | 50.02% | No |
| AVGO260618P00270000 | 11/5 3:21 PM | 270.00 | 15.70 | 15.9 | 16.35 | -0.23 | -1.44% | 1 | 2377 | 49.75% | No |
| AVGO260618P00280000 | 11/5 3:36 PM | 280.00 | 18.40 | 18.6 | 19 | -0.45 | -2.39% | 80 | 2537 | 49.15% | No |
| AVGO260618P00290000 | 11/5 3:07 PM | 290.00 | 21.45 | 21.55 | 22 | -1.15 | -5.09% | 14 | 2169 | 48.65% | No |
| AVGO260618P00300000 | 11/5 3:27 PM | 300.00 | 24.45 | 24.85 | 25.3 | -2.05 | -7.74% | 26 | 2116 | 48.17% | No |
| AVGO260618P00310000 | 11/5 1:54 PM | 310.00 | 28.05 | 28.6 | 28.9 | -1.95 | -6.50% | 1 | 1041 | 47.70% | No |
| AVGO260618P00320000 | 11/5 3:25 PM | 320.00 | 31.70 | 32.5 | 32.85 | -0.47 | -1.46% | 112 | 1313 | 47.29% | No |
| AVGO260618P00330000 | 11/5 11:16 AM | 330.00 | 36.10 | 36.5 | 37.1 | -1.35 | -3.60% | 12 | 1071 | 46.88% | No |
| AVGO260618P00340000 | 11/5 10:05 AM | 340.00 | 40.58 | 41.05 | 41.65 | 0.04 | 0.10% | 6 | 1618 | 46.48% | No |
| AVGO260618P00350000 | 11/5 11:41 AM | 350.00 | 45.25 | 46.15 | 46.6 | -3.20 | -6.60% | 1 | 813 | 46.16% | No |
| AVGO260618P00360000 | 11/5 1:37 PM | 360.00 | 50.30 | 51.1 | 51.8 | 0.37 | 0.74% | 1 | 312 | 45.81% | Yes |
| AVGO260618P00370000 | 11/5 12:08 PM | 370.00 | 56.15 | 56.45 | 57.6 | 1.25 | 2.28% | 6 | 137 | 45.72% | Yes |
| AVGO260618P00380000 | 11/5 12:08 PM | 380.00 | 61.85 | 62.2 | 63.15 | 1.40 | 2.32% | 5 | 213 | 45.16% | Yes |
| AVGO260618P00390000 | 10/29 3:46 PM | 390.00 | 59.65 | 68.25 | 69.2 | 0.00 | 0.00% | 28 | 317 | 44.80% | Yes |
| AVGO260618P00400000 | 11/5 3:36 PM | 400.00 | 73.90 | 74.55 | 75.75 | 0.15 | 0.20% | 2 | 94 | 44.64% | Yes |
| AVGO260618P00410000 | 11/5 12:08 PM | 410.00 | 80.60 | 81.1 | 82.3 | 0.50 | 0.62% | 4 | 81 | 44.25% | Yes |
| AVGO260618P00420000 | 11/3 3:29 PM | 420.00 | 87.00 | 87.95 | 89.25 | 0.00 | 0.00% | 97 | 68 | 43.99% | Yes |
| AVGO260618P00430000 | 11/3 3:00 PM | 430.00 | 94.00 | 95.1 | 96.35 | 0.00 | 0.00% | 2 | 24 | 43.65% | Yes |
| AVGO260618P00440000 | 10/24 11:26 AM | 440.00 | 102.10 | 102.25 | 104.05 | 0.00 | 0.00% | 2 | 32 | 43.68% | Yes |
| AVGO260618P00450000 | 11/4 12:43 PM | 450.00 | 111.15 | 109.8 | 111.35 | 0.00 | 0.00% | 1 | 26 | 43.10% | Yes |
| AVGO260618P00460000 | 10/16 10:34 AM | 460.00 | 118.55 | 117.5 | 119.15 | 0.00 | 0.00% | 2 | 10 | 42.81% | Yes |
| AVGO260618P00470000 | 10/30 1:45 PM | 470.00 | 113.60 | 125.45 | 127.05 | 0.00 | 0.00% | 10 | 7 | 42.42% | Yes |
| AVGO260618P00480000 | 9/26 11:37 AM | 480.00 | 152.25 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AVGO260618P00490000 | 10/29 9:39 AM | 490.00 | 128.09 | 141.85 | 143.8 | 0.00 | 0.00% | 2 | 5 | 42.12% | Yes |
| AVGO260618P00500000 | 10/29 11:48 AM | 500.00 | 135.20 | 150.3 | 152.25 | 0.00 | 0.00% | 4 | 18 | 41.78% | Yes |
| AVGO260618P00510000 | 10/29 11:00 AM | 510.00 | 142.66 | 158.85 | 160.55 | 0.00 | 0.00% | 2 | 3 | 41.02% | Yes |
| AVGO260618P00520000 | 10/29 10:59 AM | 520.00 | 150.96 | 167.55 | 169.4 | 0.00 | 0.00% | 2 | 19 | 40.80% | Yes |
| AVGO260618P00530000 | 10/29 1:43 PM | 530.00 | 162.80 | 176.35 | 178.55 | 0.00 | 0.00% | 1 | 4 | 40.87% | Yes |
| AVGO260618P00560000 | 10/31 12:38 PM | 560.00 | 198.10 | 203.55 | 205.7 | 0.00 | 0.00% | 1 | 1 | 39.55% | Yes |
