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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260918C00070000 | 11/5 3:59 PM | 70.00 | 291.05 | 289.55 | 292.7 | 54.95 | 23.27% | 1 | 3 | 99.66% | Yes |
| AVGO260918C00075000 | 6/17 10:05 AM | 75.00 | 179.47 | 213.2 | 215.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AVGO260918C00080000 | 6/26 1:09 PM | 80.00 | 191.77 | 255.65 | 259 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| AVGO260918C00085000 | 7/21 12:54 PM | 85.00 | 207.62 | 250.95 | 254.35 | 0.00 | 0.00% | 10 | 16 | 0.00% | Yes |
| AVGO260918C00090000 | 4/1 1:54 PM | 90.00 | 85.20 | 119.75 | 121.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| AVGO260918C00095000 | 4/30 2:07 PM | 95.00 | 102.95 | 150.9 | 154.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AVGO260918C00100000 | 9/16 9:30 AM | 100.00 | 269.25 | 251.8 | 255.15 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| AVGO260918C00105000 | 9/18 10:44 AM | 105.00 | 243.90 | 246.95 | 250.55 | 0.00 | 0.00% | 1 | 48 | 0.00% | Yes |
| AVGO260918C00110000 | 5/6 9:30 AM | 110.00 | 96.45 | 154.65 | 159 | 0.00 | 0.00% | 24 | 12 | 0.00% | Yes |
| AVGO260918C00115000 | 8/20 2:21 PM | 115.00 | 177.67 | 222.5 | 226.2 | 0.00 | 0.00% | 7 | 35 | 0.00% | Yes |
| AVGO260918C00120000 | 10/10 2:27 PM | 120.00 | 216.22 | 242.15 | 245.6 | 0.00 | 0.00% | 2 | 21 | 81.07% | Yes |
| AVGO260918C00125000 | 10/16 2:23 PM | 125.00 | 231.97 | 237.5 | 240.95 | 0.00 | 0.00% | 5 | 15 | 79.64% | Yes |
| AVGO260918C00130000 | 6/10 10:07 AM | 130.00 | 123.08 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AVGO260918C00135000 | 5/16 2:08 PM | 135.00 | 106.50 | 124.85 | 126.1 | 0.00 | 0.00% | 8 | 5 | 0.00% | Yes |
| AVGO260918C00140000 | 9/5 2:50 PM | 140.00 | 201.00 | 201.35 | 204.4 | 0.00 | 0.00% | 3 | 26 | 0.00% | Yes |
| AVGO260918C00145000 | 10/9 2:36 PM | 145.00 | 206.00 | 219.4 | 222.35 | 0.00 | 0.00% | 1 | 1 | 74.65% | Yes |
| AVGO260918C00150000 | 11/4 11:09 AM | 150.00 | 220.00 | 214.95 | 217.8 | 0.00 | 0.00% | 1 | 46 | 73.61% | Yes |
| AVGO260918C00155000 | 9/9 10:31 AM | 155.00 | 195.00 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AVGO260918C00160000 | 8/29 10:45 AM | 160.00 | 146.50 | 184.85 | 188.2 | 0.00 | 0.00% | 1 | 19 | 0.00% | Yes |
| AVGO260918C00165000 | 10/27 11:05 AM | 165.00 | 202.00 | 201.1 | 204.3 | 0.00 | 0.00% | 1 | 30 | 69.92% | Yes |
| AVGO260918C00170000 | 10/24 9:49 AM | 170.00 | 193.31 | 196.65 | 199.85 | 0.00 | 0.00% | 1 | 66 | 68.92% | Yes |
| AVGO260918C00175000 | 9/16 9:57 AM | 175.00 | 196.02 | 184 | 186.05 | 0.00 | 0.00% | 1 | 200 | 46.04% | Yes |
| AVGO260918C00180000 | 10/31 1:04 PM | 180.00 | 197.00 | 188.15 | 191.05 | 0.00 | 0.00% | 1 | 41 | 67.36% | Yes |
| AVGO260918C00185000 | 9/5 3:08 PM | 185.00 | 162.41 | 161.8 | 164.9 | 0.00 | 0.00% | 1 | 48 | 0.00% | Yes |
| AVGO260918C00190000 | 10/28 3:04 PM | 190.00 | 192.95 | 179.4 | 182.35 | 0.00 | 0.00% | 1 | 235 | 65.49% | Yes |
| AVGO260918C00195000 | 10/13 12:16 PM | 195.00 | 176.43 | 175.1 | 178.15 | 0.00 | 0.00% | 2 | 104 | 64.73% | Yes |
| AVGO260918C00200000 | 11/4 1:09 PM | 200.00 | 172.50 | 171.1 | 173.25 | 0.00 | 0.00% | 4 | 155 | 63.58% | Yes |
| AVGO260918C00210000 | 11/4 10:25 AM | 210.00 | 173.51 | 163.25 | 164.95 | 0.00 | 0.00% | 1 | 213 | 62.56% | Yes |
| AVGO260918C00220000 | 11/3 11:01 AM | 220.00 | 164.07 | 154.9 | 157.1 | 0.00 | 0.00% | 300 | 551 | 61.30% | Yes |
| AVGO260918C00230000 | 10/30 12:10 PM | 230.00 | 162.50 | 147.15 | 148.95 | 0.00 | 0.00% | 8 | 389 | 60.07% | Yes |
| AVGO260918C00240000 | 11/5 11:20 AM | 240.00 | 143.57 | 139.3 | 141.3 | -3.83 | -2.60% | 3 | 389 | 58.93% | Yes |
| AVGO260918C00250000 | 11/5 10:03 AM | 250.00 | 136.80 | 132.45 | 133.9 | -2.70 | -1.94% | 3 | 326 | 58.36% | Yes |
| AVGO260918C00260000 | 11/5 2:38 PM | 260.00 | 128.90 | 124.55 | 126.6 | 0.90 | 0.70% | 1 | 440 | 57.04% | Yes |
| AVGO260918C00270000 | 11/4 3:19 PM | 270.00 | 115.90 | 118.4 | 119.95 | 0.00 | 0.00% | 2 | 498 | 56.84% | Yes |
| AVGO260918C00280000 | 11/4 12:07 PM | 280.00 | 112.30 | 111.35 | 113.1 | 0.00 | 0.00% | 2 | 300 | 55.85% | Yes |
| AVGO260918C00290000 | 10/30 9:40 AM | 290.00 | 118.53 | 105.35 | 106.8 | 0.00 | 0.00% | 1 | 590 | 55.45% | Yes |
| AVGO260918C00300000 | 11/5 3:49 PM | 300.00 | 101.60 | 98.8 | 100.6 | -3.36 | -3.20% | 5 | 401 | 54.65% | Yes |
| AVGO260918C00310000 | 11/4 11:56 AM | 310.00 | 95.05 | 93.15 | 94.8 | 0.00 | 0.00% | 1 | 432 | 54.24% | Yes |
| AVGO260918C00320000 | 11/5 3:41 PM | 320.00 | 90.65 | 87.4 | 89.2 | 7.10 | 8.50% | 1 | 525 | 53.70% | Yes |
| AVGO260918C00330000 | 11/5 10:06 AM | 330.00 | 86.70 | 82.6 | 83.8 | 7.70 | 9.75% | 2 | 630 | 53.45% | Yes |
| AVGO260918C00340000 | 11/5 11:33 AM | 340.00 | 81.67 | 77.4 | 78.75 | -1.33 | -1.60% | 3 | 793 | 53.00% | Yes |
| AVGO260918C00350000 | 11/5 10:54 AM | 350.00 | 74.28 | 72.5 | 74.15 | 4.08 | 5.81% | 34 | 482 | 52.68% | Yes |
| AVGO260918C00360000 | 11/5 1:45 PM | 360.00 | 71.33 | 68 | 69.4 | 5.13 | 7.75% | 20 | 1257 | 52.29% | No |
| AVGO260918C00370000 | 11/5 11:51 AM | 370.00 | 67.60 | 64.05 | 65.15 | 5.55 | 8.94% | 5 | 734 | 52.14% | No |
| AVGO260918C00380000 | 11/5 12:26 PM | 380.00 | 62.60 | 59.95 | 61.05 | 4.60 | 7.93% | 56 | 749 | 51.83% | No |
| AVGO260918C00390000 | 11/5 1:54 PM | 390.00 | 58.75 | 56.2 | 57.2 | 1.63 | 2.85% | 5 | 270 | 51.61% | No |
| AVGO260918C00400000 | 11/5 12:57 PM | 400.00 | 54.70 | 52.7 | 53.6 | 4.25 | 8.42% | 15 | 1266 | 51.42% | No |
| AVGO260918C00410000 | 11/5 11:36 AM | 410.00 | 52.45 | 49.3 | 50.45 | 2.67 | 5.36% | 3 | 422 | 51.30% | No |
| AVGO260918C00420000 | 11/5 2:52 PM | 420.00 | 48.30 | 45.95 | 47 | 3.69 | 8.27% | 5 | 525 | 50.96% | No |
| AVGO260918C00430000 | 11/5 12:56 PM | 430.00 | 45.13 | 43.4 | 44.05 | 3.42 | 8.20% | 200 | 566 | 50.97% | No |
| AVGO260918C00440000 | 11/5 12:56 PM | 440.00 | 42.27 | 40.6 | 41.3 | -0.03 | -0.07% | 201 | 133 | 50.84% | No |
| AVGO260918C00450000 | 11/5 1:39 PM | 450.00 | 39.85 | 38.05 | 38.7 | 4.90 | 14.02% | 16 | 832 | 50.74% | No |
| AVGO260918C00460000 | 11/4 9:31 AM | 460.00 | 36.90 | 35.5 | 36.25 | 0.00 | 0.00% | 1 | 101 | 50.59% | No |
| AVGO260918C00470000 | 11/5 9:41 AM | 470.00 | 35.50 | 33.25 | 33.95 | -4.35 | -10.92% | 3 | 661 | 50.50% | No |
| AVGO260918C00480000 | 10/31 3:34 PM | 480.00 | 37.95 | 30.75 | 31.85 | 0.00 | 0.00% | 5 | 139 | 50.29% | No |
| AVGO260918C00490000 | 11/5 1:38 PM | 490.00 | 30.85 | 28.95 | 29.85 | -4.60 | -12.98% | 3 | 131 | 50.29% | No |
| AVGO260918C00500000 | 11/4 9:33 AM | 500.00 | 28.45 | 27.25 | 27.85 | 0.00 | 0.00% | 2 | 200 | 50.24% | No |
| AVGO260918C00510000 | 11/5 3:21 PM | 510.00 | 26.38 | 25.25 | 26.25 | 2.13 | 8.78% | 30 | 90 | 50.13% | No |
| AVGO260918C00520000 | 10/31 12:21 PM | 520.00 | 28.29 | 23.95 | 24.6 | 0.00 | 0.00% | 1 | 211 | 50.22% | No |
| AVGO260918C00530000 | 11/5 1:38 PM | 530.00 | 23.85 | 22.3 | 23.1 | 1.05 | 4.61% | 4 | 226 | 50.13% | No |
| AVGO260918C00540000 | 11/5 1:53 PM | 540.00 | 22.30 | 21.05 | 21.6 | 2.32 | 11.61% | 4 | 6 | 50.14% | No |
| AVGO260918C00560000 | 11/5 2:10 PM | 560.00 | 19.30 | 18.3 | 19.1 | 1.55 | 8.73% | 17 | 28 | 50.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO260918P00070000 | 11/4 3:33 PM | 70.00 | 0.42 | 0.28 | 0.59 | 0.00 | 0.00% | 1 | 82 | 77.34% | No |
| AVGO260918P00075000 | 10/14 11:38 AM | 75.00 | 0.75 | 0.35 | 0.67 | 0.00 | 0.00% | 2 | 9 | 75.73% | No |
| AVGO260918P00080000 | 10/15 12:47 PM | 80.00 | 0.85 | 0.23 | 0.75 | 0.00 | 0.00% | 1 | 27 | 72.27% | No |
| AVGO260918P00085000 | 10/28 1:28 PM | 85.00 | 0.67 | 0.32 | 0.83 | 0.00 | 0.00% | 5 | 159 | 70.97% | No |
| AVGO260918P00090000 | 10/20 3:26 PM | 90.00 | 0.94 | 0.42 | 0.93 | 0.00 | 0.00% | 1 | 11 | 69.82% | No |
| AVGO260918P00095000 | 10/20 11:06 AM | 95.00 | 1.17 | 0.52 | 1.04 | 0.00 | 0.00% | 1 | 86 | 68.65% | No |
| AVGO260918P00100000 | 11/3 12:54 PM | 100.00 | 1.05 | 0.64 | 1.15 | 0.00 | 0.00% | 3 | 42 | 67.53% | No |
| AVGO260918P00105000 | 9/2 2:08 PM | 105.00 | 1.58 | 1.24 | 1.39 | 0.00 | 0.00% | 12 | 56 | 69.26% | No |
| AVGO260918P00110000 | 11/4 12:48 PM | 110.00 | 1.39 | 1.1 | 1.4 | 0.00 | 0.00% | 2 | 153 | 66.21% | No |
| AVGO260918P00115000 | 10/17 1:37 PM | 115.00 | 2.10 | 1.06 | 1.57 | 0.00 | 0.00% | 3 | 93 | 64.43% | No |
| AVGO260918P00120000 | 10/13 12:51 PM | 120.00 | 1.98 | 1.5 | 1.74 | 0.00 | 0.00% | 2 | 116 | 64.48% | No |
| AVGO260918P00125000 | 10/17 10:58 AM | 125.00 | 2.71 | 1.6 | 1.9 | 0.00 | 0.00% | 1 | 29 | 63.12% | No |
| AVGO260918P00130000 | 10/31 9:30 AM | 130.00 | 2.07 | 1.79 | 2.11 | 0.00 | 0.00% | 5 | 113 | 62.20% | No |
| AVGO260918P00135000 | 10/27 3:07 PM | 135.00 | 2.30 | 2 | 2.34 | 0.00 | 0.00% | 1 | 45 | 61.33% | No |
| AVGO260918P00140000 | 10/24 9:43 AM | 140.00 | 2.73 | 2.25 | 2.45 | 0.00 | 0.00% | 1 | 221 | 60.19% | No |
| AVGO260918P00145000 | 11/5 11:45 AM | 145.00 | 2.67 | 2.52 | 2.75 | -0.43 | -13.87% | 10 | 106 | 59.52% | No |
| AVGO260918P00150000 | 10/31 12:05 PM | 150.00 | 3.10 | 2.79 | 3.1 | 0.00 | 0.00% | 1 | 514 | 58.89% | No |
| AVGO260918P00155000 | 10/28 2:37 PM | 155.00 | 3.18 | 3 | 3.35 | 0.00 | 0.00% | 2 | 100 | 57.85% | No |
| AVGO260918P00160000 | 10/10 3:32 PM | 160.00 | 5.30 | 3.4 | 3.6 | 0.00 | 0.00% | 21 | 258 | 57.14% | No |
| AVGO260918P00165000 | 10/10 12:16 PM | 165.00 | 5.27 | 3.7 | 4 | 0.00 | 0.00% | 10 | 113 | 56.45% | No |
| AVGO260918P00170000 | 10/15 2:52 PM | 170.00 | 5.69 | 4.1 | 4.5 | 0.00 | 0.00% | 20 | 66 | 56.02% | No |
| AVGO260918P00175000 | 11/3 12:27 PM | 175.00 | 5.00 | 4.5 | 4.8 | 0.00 | 0.00% | 4 | 172 | 55.20% | No |
| AVGO260918P00180000 | 11/4 9:30 AM | 180.00 | 5.70 | 4.95 | 5.25 | 0.00 | 0.00% | 1 | 1414 | 54.61% | No |
| AVGO260918P00185000 | 11/5 3:40 PM | 185.00 | 5.55 | 5.45 | 5.75 | -0.25 | -4.31% | 1 | 574 | 54.09% | No |
| AVGO260918P00190000 | 10/31 1:36 PM | 190.00 | 6.45 | 6 | 6.25 | 0.00 | 0.00% | 1 | 386 | 53.56% | No |
| AVGO260918P00195000 | 11/3 9:41 AM | 195.00 | 7.20 | 6.55 | 6.85 | 0.00 | 0.00% | 1 | 603 | 53.07% | No |
| AVGO260918P00200000 | 11/4 9:49 AM | 200.00 | 7.78 | 7.15 | 7.45 | 0.00 | 0.00% | 1 | 546 | 52.56% | No |
| AVGO260918P00210000 | 11/5 12:51 PM | 210.00 | 8.66 | 8.5 | 8.8 | -0.24 | -2.70% | 1 | 792 | 51.65% | No |
| AVGO260918P00220000 | 11/5 12:57 PM | 220.00 | 10.30 | 10.05 | 10.4 | -0.65 | -5.94% | 4 | 1818 | 50.86% | No |
| AVGO260918P00230000 | 11/3 2:00 PM | 230.00 | 12.35 | 11.9 | 12.2 | 0.00 | 0.00% | 91 | 2485 | 50.19% | No |
| AVGO260918P00240000 | 11/3 11:58 AM | 240.00 | 14.15 | 13.85 | 14.25 | 0.00 | 0.00% | 4 | 1855 | 49.77% | No |
| AVGO260918P00250000 | 11/3 1:52 PM | 250.00 | 16.41 | 16.15 | 16.6 | 0.00 | 0.00% | 5 | 3225 | 49.24% | No |
| AVGO260918P00260000 | 11/5 3:27 PM | 260.00 | 18.65 | 18.65 | 19.1 | 0.10 | 0.54% | 6 | 2131 | 48.63% | No |
| AVGO260918P00270000 | 10/31 10:01 AM | 270.00 | 20.55 | 21.45 | 21.9 | 0.00 | 0.00% | 5 | 1394 | 48.10% | No |
| AVGO260918P00280000 | 11/5 10:14 AM | 280.00 | 24.90 | 24.5 | 24.95 | -1.30 | -4.96% | 2 | 3813 | 47.59% | No |
| AVGO260918P00290000 | 11/5 3:14 PM | 290.00 | 27.75 | 27.8 | 28.4 | 0.35 | 1.28% | 14 | 726 | 47.23% | No |
| AVGO260918P00300000 | 11/5 12:04 PM | 300.00 | 31.27 | 31.4 | 32 | -2.38 | -7.07% | 3 | 1998 | 46.77% | No |
| AVGO260918P00310000 | 11/5 1:41 PM | 310.00 | 34.95 | 35.25 | 35.8 | -0.25 | -0.71% | 3 | 949 | 46.26% | No |
| AVGO260918P00320000 | 11/5 12:07 PM | 320.00 | 39.30 | 39.5 | 40.1 | 0.95 | 2.48% | 116 | 1106 | 45.97% | No |
| AVGO260918P00330000 | 11/4 12:21 PM | 330.00 | 45.50 | 43.85 | 44.6 | 0.00 | 0.00% | 4 | 419 | 45.62% | No |
| AVGO260918P00340000 | 11/5 11:38 AM | 340.00 | 48.00 | 48.5 | 49.35 | 1.16 | 2.48% | 1 | 434 | 45.26% | No |
| AVGO260918P00350000 | 11/5 1:53 PM | 350.00 | 52.85 | 53.55 | 54.35 | -2.21 | -4.01% | 411 | 1187 | 44.90% | No |
| AVGO260918P00360000 | 11/5 12:04 PM | 360.00 | 58.20 | 58.75 | 59.55 | -1.81 | -3.02% | 63 | 1125 | 44.50% | Yes |
| AVGO260918P00370000 | 11/4 12:41 PM | 370.00 | 65.60 | 64.35 | 65.05 | 0.00 | 0.00% | 6 | 613 | 44.14% | Yes |
| AVGO260918P00380000 | 11/5 3:29 PM | 380.00 | 69.10 | 69.9 | 70.9 | 0.55 | 0.80% | 9 | 65 | 43.86% | Yes |
| AVGO260918P00390000 | 11/5 11:39 AM | 390.00 | 75.00 | 75.9 | 76.95 | -0.90 | -1.19% | 2 | 84 | 43.56% | Yes |
| AVGO260918P00400000 | 11/4 3:21 PM | 400.00 | 85.50 | 82.2 | 83.15 | 0.00 | 0.00% | 1 | 80 | 43.19% | Yes |
| AVGO260918P00410000 | 10/27 12:21 PM | 410.00 | 87.35 | 88.65 | 89.7 | 0.00 | 0.00% | 2 | 3 | 42.91% | Yes |
| AVGO260918P00420000 | 10/31 9:56 AM | 420.00 | 89.22 | 95.3 | 96.3 | 0.00 | 0.00% | 3 | 655 | 42.50% | Yes |
| AVGO260918P00430000 | 10/28 1:20 PM | 430.00 | 95.70 | 102.2 | 103.35 | 0.00 | 0.00% | 6 | 1 | 42.28% | Yes |
| AVGO260918P00440000 | 10/30 3:18 PM | 440.00 | 101.50 | 109.3 | 110.55 | 0.00 | 0.00% | 2 | 12 | 42.02% | Yes |
| AVGO260918P00450000 | 10/27 2:46 PM | 450.00 | 114.05 | 116.5 | 117.9 | 0.00 | 0.00% | 2 | 6 | 41.73% | Yes |
| AVGO260918P00460000 | 9/19 2:25 PM | 460.00 | 129.52 | 126.8 | 128.3 | 0.00 | 0.00% | 1 | 3 | 43.78% | Yes |
| AVGO260918P00470000 | 10/13 9:45 AM | 470.00 | 139.70 | 131.7 | 133.1 | 0.00 | 0.00% | 2 | 6 | 41.10% | Yes |
| AVGO260918P00480000 | 10/13 11:46 AM | 480.00 | 143.35 | 139.45 | 141.25 | 0.00 | 0.00% | 6 | 9 | 41.04% | Yes |
| AVGO260918P00490000 | 10/27 9:58 AM | 490.00 | 146.19 | 147.3 | 149.3 | 0.00 | 0.00% | 2 | 7 | 40.76% | Yes |
| AVGO260918P00500000 | 10/28 1:14 PM | 500.00 | 147.50 | 155.6 | 157.5 | 0.00 | 0.00% | 6 | 5 | 40.48% | Yes |
| AVGO260918P00510000 | 10/27 2:43 PM | 510.00 | 161.79 | 163.85 | 165.8 | 0.00 | 0.00% | 2 | 3 | 40.15% | Yes |
| AVGO260918P00520000 | 10/29 11:51 AM | 520.00 | 157.25 | 172.25 | 174.05 | 0.00 | 0.00% | 4 | 8 | 39.63% | Yes |
| AVGO260918P00530000 | 10/29 11:50 AM | 530.00 | 165.10 | 180.8 | 182.6 | 0.00 | 0.00% | 4 | 15 | 39.28% | Yes |
