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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260821C00150000 | 10/30 9:30 AM | 150.00 | 237.85 | 213.8 | 216.9 | 0.00 | 0.00% | 0 | 10 | 74.04% | Yes |
| AVGO260821C00160000 | 9/3 3:42 PM | 160.00 | 149.52 | 184.75 | 187.95 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AVGO260821C00170000 | 9/12 3:59 PM | 170.00 | 198.25 | 164.05 | 165.95 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AVGO260821C00175000 | 10/22 11:31 AM | 175.00 | 172.45 | 191.65 | 194.25 | 0.00 | 0.00% | 1 | 1 | 69.16% | Yes |
| AVGO260821C00180000 | 10/20 11:44 AM | 180.00 | 181.62 | 187 | 189.85 | 0.00 | 0.00% | 1 | 4 | 67.99% | Yes |
| AVGO260821C00185000 | 10/31 12:01 PM | 185.00 | 195.95 | 182.2 | 185.4 | 0.00 | 0.00% | 1 | 1 | 66.59% | Yes |
| AVGO260821C00190000 | 11/5 11:25 AM | 190.00 | 183.00 | 178.45 | 181.05 | -3.00 | -1.61% | 1 | 7 | 66.37% | Yes |
| AVGO260821C00195000 | 11/4 2:50 PM | 195.00 | 170.63 | 173.5 | 176.7 | 0.00 | 0.00% | 0 | 5 | 64.90% | Yes |
| AVGO260821C00200000 | 10/30 10:16 AM | 200.00 | 188.12 | 169.35 | 172.45 | 0.00 | 0.00% | 1 | 9 | 64.27% | Yes |
| AVGO260821C00210000 | 11/3 9:30 AM | 210.00 | 177.70 | 161.6 | 163.3 | 0.00 | 0.00% | 1 | 7 | 62.78% | Yes |
| AVGO260821C00220000 | 10/13 9:50 AM | 220.00 | 151.35 | 153.35 | 154.95 | 0.00 | 0.00% | 1 | 5 | 61.37% | Yes |
| AVGO260821C00230000 | 10/31 3:49 PM | 230.00 | 157.44 | 145.5 | 147.1 | 0.00 | 0.00% | 1 | 8 | 60.44% | Yes |
| AVGO260821C00240000 | 11/5 11:20 AM | 240.00 | 141.52 | 137.45 | 139.05 | -5.23 | -3.56% | 3 | 185 | 59.02% | Yes |
| AVGO260821C00250000 | 11/3 3:52 PM | 250.00 | 134.78 | 130.1 | 131.6 | 0.00 | 0.00% | 2 | 17 | 58.27% | Yes |
| AVGO260821C00260000 | 10/30 2:27 PM | 260.00 | 140.26 | 122.65 | 124.1 | 0.00 | 0.00% | 1 | 27 | 57.20% | Yes |
| AVGO260821C00270000 | 11/5 3:22 PM | 270.00 | 119.38 | 115.25 | 117.05 | -13.25 | -9.99% | 1 | 46 | 56.23% | Yes |
| AVGO260821C00280000 | 11/4 12:49 PM | 280.00 | 109.75 | 108.8 | 110.25 | 0.00 | 0.00% | 1 | 187 | 55.70% | Yes |
| AVGO260821C00290000 | 10/30 12:57 PM | 290.00 | 118.59 | 102.3 | 103.7 | 0.00 | 0.00% | 1 | 25 | 55.04% | Yes |
| AVGO260821C00300000 | 11/5 9:34 AM | 300.00 | 93.00 | 96.1 | 97.5 | 1.00 | 1.09% | 4 | 70 | 54.49% | Yes |
| AVGO260821C00310000 | 11/3 2:42 PM | 310.00 | 93.95 | 89.85 | 91.5 | 0.00 | 0.00% | 3 | 274 | 53.81% | Yes |
| AVGO260821C00320000 | 11/5 9:39 AM | 320.00 | 82.99 | 84.5 | 85.75 | -1.21 | -1.44% | 1 | 383 | 53.44% | Yes |
| AVGO260821C00330000 | 11/4 3:04 PM | 330.00 | 76.72 | 79.2 | 80.4 | 0.00 | 0.00% | 2 | 163 | 53.07% | Yes |
| AVGO260821C00340000 | 11/4 9:37 AM | 340.00 | 77.55 | 74.05 | 75.2 | 0.00 | 0.00% | 1 | 276 | 52.62% | Yes |
| AVGO260821C00350000 | 11/4 12:26 PM | 350.00 | 70.18 | 68.9 | 70.35 | 0.00 | 0.00% | 4 | 1234 | 52.14% | Yes |
| AVGO260821C00360000 | 11/5 3:13 PM | 360.00 | 66.87 | 64.6 | 65.7 | 6.15 | 10.13% | 23 | 321 | 51.90% | No |
| AVGO260821C00370000 | 11/5 3:22 PM | 370.00 | 63.06 | 60.4 | 61.4 | 6.72 | 11.93% | 2 | 257 | 51.66% | No |
| AVGO260821C00380000 | 11/5 10:34 AM | 380.00 | 59.50 | 56.25 | 57.35 | -8.95 | -13.08% | 3 | 256 | 51.37% | No |
| AVGO260821C00390000 | 11/5 11:38 AM | 390.00 | 55.95 | 52.3 | 53.55 | -1.95 | -3.37% | 2 | 226 | 51.08% | No |
| AVGO260821C00400000 | 11/5 1:41 PM | 400.00 | 51.60 | 49.15 | 49.9 | 6.20 | 13.66% | 4 | 837 | 51.01% | No |
| AVGO260821C00410000 | 11/5 11:36 AM | 410.00 | 48.60 | 45.5 | 46.45 | 5.01 | 11.49% | 5 | 394 | 50.67% | No |
| AVGO260821C00420000 | 11/5 12:07 PM | 420.00 | 44.75 | 42.4 | 43.65 | 4.23 | 10.44% | 1 | 143 | 50.64% | No |
| AVGO260821C00430000 | 11/5 3:43 PM | 430.00 | 41.30 | 39.4 | 40.45 | -3.44 | -7.69% | 4 | 141 | 50.36% | No |
| AVGO260821C00440000 | 11/4 1:16 PM | 440.00 | 37.38 | 36.65 | 37.6 | 0.00 | 0.00% | 3 | 165 | 50.18% | No |
| AVGO260821C00450000 | 11/5 3:58 PM | 450.00 | 34.78 | 34.4 | 35.05 | -2.22 | -6.00% | 23 | 278 | 50.18% | No |
| AVGO260821C00460000 | 11/4 10:24 AM | 460.00 | 36.09 | 32 | 32.65 | 0.00 | 0.00% | 1 | 76 | 50.06% | No |
| AVGO260821C00470000 | 11/5 10:37 AM | 470.00 | 32.45 | 29.7 | 30.6 | 2.75 | 9.26% | 1 | 25 | 50.00% | No |
| AVGO260821C00480000 | 11/4 11:08 AM | 480.00 | 29.75 | 27.6 | 28.45 | 0.00 | 0.00% | 3 | 48 | 50.24% | No |
| AVGO260821C00490000 | 11/5 1:42 PM | 490.00 | 27.55 | 25.65 | 26.55 | -5.65 | -17.02% | 1 | 72 | 50.19% | No |
| AVGO260821C00500000 | 11/5 2:54 PM | 500.00 | 25.51 | 23.75 | 24.7 | 2.37 | 10.24% | 2 | 225 | 50.09% | No |
| AVGO260821C00510000 | 11/4 2:53 PM | 510.00 | 21.40 | 22.25 | 23.15 | 0.00 | 0.00% | 2 | 21 | 50.15% | No |
| AVGO260821C00520000 | 11/5 11:45 AM | 520.00 | 23.00 | 20.95 | 21.5 | 1.35 | 6.24% | 2 | 62 | 50.02% | No |
| AVGO260821C00530000 | 11/5 2:43 PM | 530.00 | 20.80 | 19.55 | 20.1 | 2.06 | 10.99% | 10 | 404 | 50.02% | No |
| AVGO260821C00540000 | 11/5 9:52 AM | 540.00 | 18.47 | 18.1 | 18.8 | -2.33 | -11.20% | 1 | 20 | 50.04% | No |
| AVGO260821C00560000 | 10/31 12:08 PM | 560.00 | 19.40 | 15.6 | 16.45 | 0.00 | 0.00% | 11 | 11 | 50.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260821P00150000 | 10/30 12:02 PM | 150.00 | 2.68 | 2.3 | 2.64 | 0.00 | 0.00% | 2 | 57 | 59.45% | No |
| AVGO260821P00155000 | 10/21 1:27 PM | 155.00 | 3.55 | 2.58 | 2.74 | 0.00 | 0.00% | 1 | 55 | 58.34% | No |
| AVGO260821P00160000 | 10/28 1:36 PM | 160.00 | 3.05 | 2.85 | 3.1 | 0.00 | 0.00% | 2 | 59 | 57.73% | No |
| AVGO260821P00165000 | 10/28 2:39 PM | 165.00 | 3.40 | 3.15 | 3.4 | 0.00 | 0.00% | 2 | 21 | 56.99% | No |
| AVGO260821P00170000 | 10/28 2:15 PM | 170.00 | 3.60 | 3.45 | 3.65 | 0.00 | 0.00% | 1 | 60 | 56.09% | No |
| AVGO260821P00175000 | 11/5 12:10 PM | 175.00 | 4.00 | 3.8 | 4.05 | -0.43 | -9.71% | 5 | 12 | 55.49% | No |
| AVGO260821P00180000 | 9/30 2:03 PM | 180.00 | 5.52 | 4.2 | 4.45 | 0.00 | 0.00% | 100 | 357 | 54.88% | No |
| AVGO260821P00185000 | 9/29 11:02 AM | 185.00 | 5.65 | 4.2 | 5.15 | 0.00 | 0.00% | 8 | 161 | 54.07% | No |
| AVGO260821P00190000 | 11/3 2:42 PM | 190.00 | 5.53 | 5.1 | 5.35 | 0.00 | 0.00% | 2 | 67 | 53.75% | No |
| AVGO260821P00195000 | 9/29 12:15 PM | 195.00 | 6.90 | 5.3 | 6 | 0.00 | 0.00% | 3 | 49 | 53.02% | No |
| AVGO260821P00200000 | 11/4 12:40 PM | 200.00 | 6.99 | 6.15 | 6.4 | 0.00 | 0.00% | 2 | 89 | 52.71% | No |
| AVGO260821P00210000 | 10/27 11:10 AM | 210.00 | 7.85 | 7.35 | 7.7 | 0.00 | 0.00% | 1 | 459 | 51.82% | No |
| AVGO260821P00220000 | 11/4 3:29 PM | 220.00 | 9.55 | 8.8 | 9.15 | 0.00 | 0.00% | 34 | 223 | 51.01% | No |
| AVGO260821P00230000 | 10/29 10:39 AM | 230.00 | 9.40 | 10.45 | 10.8 | 0.00 | 0.00% | 2 | 1516 | 50.26% | No |
| AVGO260821P00240000 | 10/29 12:27 PM | 240.00 | 11.30 | 12.25 | 12.65 | 0.00 | 0.00% | 1 | 491 | 49.78% | No |
| AVGO260821P00250000 | 10/31 12:41 PM | 250.00 | 14.80 | 14.35 | 14.8 | 0.00 | 0.00% | 1 | 290 | 49.16% | No |
| AVGO260821P00260000 | 11/4 3:36 PM | 260.00 | 17.90 | 16.8 | 17.25 | 0.00 | 0.00% | 392 | 1024 | 48.65% | No |
| AVGO260821P00270000 | 11/5 3:43 PM | 270.00 | 19.30 | 19.4 | 19.9 | -0.50 | -2.53% | 2 | 62 | 48.08% | No |
| AVGO260821P00280000 | 10/29 11:00 AM | 280.00 | 19.55 | 22.4 | 22.75 | 0.00 | 0.00% | 253 | 972 | 47.48% | No |
| AVGO260821P00290000 | 11/5 11:39 AM | 290.00 | 25.45 | 25.5 | 26.15 | -1.30 | -4.86% | 3 | 207 | 47.19% | No |
| AVGO260821P00300000 | 11/5 11:38 AM | 300.00 | 28.80 | 29.05 | 29.6 | -0.65 | -2.21% | 4 | 979 | 46.67% | No |
| AVGO260821P00310000 | 11/5 11:45 AM | 310.00 | 32.40 | 32.85 | 33.4 | -0.45 | -1.37% | 7 | 588 | 46.25% | No |
| AVGO260821P00320000 | 11/5 3:53 PM | 320.00 | 36.74 | 36.85 | 37.55 | -2.76 | -6.99% | 9 | 417 | 45.89% | No |
| AVGO260821P00330000 | 11/5 1:00 PM | 330.00 | 41.10 | 41.2 | 41.9 | -2.60 | -5.95% | 16 | 528 | 45.47% | No |
| AVGO260821P00340000 | 11/5 11:38 AM | 340.00 | 45.25 | 45.8 | 46.65 | 5.25 | 13.13% | 1 | 128 | 45.16% | No |
| AVGO260821P00350000 | 11/5 2:01 PM | 350.00 | 50.20 | 50.7 | 51.55 | 2.30 | 4.80% | 2 | 172 | 44.75% | No |
| AVGO260821P00360000 | 11/5 1:59 PM | 360.00 | 55.30 | 55.95 | 56.75 | -0.40 | -0.72% | 4 | 182 | 44.37% | Yes |
| AVGO260821P00370000 | 11/5 2:01 PM | 370.00 | 60.75 | 61.35 | 62.25 | 1.90 | 3.23% | 2 | 267 | 44.02% | Yes |
| AVGO260821P00380000 | 11/5 10:35 AM | 380.00 | 65.50 | 67.1 | 67.95 | -1.00 | -1.50% | 1 | 77 | 43.62% | Yes |
| AVGO260821P00390000 | 10/31 1:19 PM | 390.00 | 71.55 | 73.15 | 74.05 | 0.00 | 0.00% | 1 | 36 | 43.34% | Yes |
| AVGO260821P00400000 | 10/31 11:33 AM | 400.00 | 73.54 | 79.35 | 80.35 | 0.00 | 0.00% | 2 | 21 | 43.02% | Yes |
| AVGO260821P00410000 | 9/19 9:34 AM | 410.00 | 95.33 | 89.15 | 89.7 | 0.00 | 0.00% | 1 | 3 | 44.94% | Yes |
| AVGO260821P00420000 | 9/19 1:30 PM | 420.00 | 98.32 | 95.6 | 96.25 | 0.00 | 0.00% | 2 | 2 | 44.47% | Yes |
| AVGO260821P00430000 | 11/3 11:45 AM | 430.00 | 97.20 | 99.5 | 100.8 | 0.00 | 0.00% | 10 | 28 | 42.20% | Yes |
| AVGO260821P00440000 | 10/3 9:39 AM | 440.00 | 114.35 | 106.65 | 108 | 0.00 | 0.00% | 2 | 5 | 41.89% | Yes |
| AVGO260821P00450000 | 10/21 10:28 AM | 450.00 | 125.00 | 114 | 115.45 | 0.00 | 0.00% | 5 | 10 | 41.61% | Yes |
| AVGO260821P00460000 | 10/13 9:45 AM | 460.00 | 129.55 | 121.5 | 123.05 | 0.00 | 0.00% | 2 | 8 | 41.30% | Yes |
| AVGO260821P00470000 | 10/22 9:37 AM | 470.00 | 138.65 | 129.45 | 130.85 | 0.00 | 0.00% | 2 | 14 | 41.01% | Yes |
| AVGO260821P00480000 | 10/28 9:44 AM | 480.00 | 132.30 | 137.3 | 138.8 | 0.00 | 0.00% | 2 | 11 | 40.69% | Yes |
| AVGO260821P00490000 | 10/28 1:13 PM | 490.00 | 137.55 | 145.45 | 146.9 | 0.00 | 0.00% | 6 | 7 | 40.35% | Yes |
| AVGO260821P00500000 | 10/29 9:40 AM | 500.00 | 140.25 | 153.5 | 155.15 | 0.00 | 0.00% | 2 | 10 | 40.00% | Yes |
| AVGO260821P00510000 | 10/29 9:40 AM | 510.00 | 148.18 | 161.9 | 163.6 | 0.00 | 0.00% | 2 | 9 | 39.70% | Yes |
| AVGO260821P00520000 | 10/29 11:01 AM | 520.00 | 154.25 | 170.2 | 172.2 | 0.00 | 0.00% | 4 | 16 | 39.42% | Yes |
| AVGO260821P00530000 | 10/29 11:01 AM | 530.00 | 162.15 | 178.95 | 180.85 | 0.00 | 0.00% | 2 | 16 | 39.04% | Yes |
