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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO270115C00070000 | 10/29 9:30 AM | 70.00 | 307.70 | 289.7 | 293.2 | 0.00 | 0.00% | 20 | 115 | 87.33% | Yes |
| AVGO270115C00075000 | 10/24 12:05 PM | 75.00 | 284.85 | 284.55 | 288.55 | 0.00 | 0.00% | 5 | 98 | 84.34% | Yes |
| AVGO270115C00080000 | 8/29 12:32 PM | 80.00 | 217.18 | 259.05 | 261.75 | 0.00 | 0.00% | 20 | 21 | 0.00% | Yes |
| AVGO270115C00085000 | 10/23 2:32 PM | 85.00 | 263.03 | 275.8 | 279.25 | 0.00 | 0.00% | 1 | 201 | 83.12% | Yes |
| AVGO270115C00090000 | 10/8 3:54 PM | 90.00 | 258.70 | 271.2 | 274.65 | 0.00 | 0.00% | 1 | 84 | 81.84% | Yes |
| AVGO270115C00095000 | 10/7 11:41 AM | 95.00 | 238.00 | 266.55 | 270.05 | 0.00 | 0.00% | 15 | 37 | 80.41% | Yes |
| AVGO270115C00100000 | 11/4 2:54 PM | 100.00 | 258.25 | 262 | 265.45 | 0.00 | 0.00% | 5 | 603 | 79.18% | Yes |
| AVGO270115C00105000 | 9/8 10:03 AM | 105.00 | 250.85 | 0 | 0 | 0.00 | 0.00% | 1 | 27 | 0.00% | Yes |
| AVGO270115C00110000 | 9/5 3:31 PM | 110.00 | 228.32 | 229.3 | 233.25 | 0.00 | 0.00% | 1 | 249 | 0.00% | Yes |
| AVGO270115C00115000 | 9/17 10:52 AM | 115.00 | 239.00 | 239.25 | 242.75 | 0.00 | 0.00% | 1 | 42 | 0.00% | Yes |
| AVGO270115C00120000 | 9/26 3:56 PM | 120.00 | 221.10 | 0 | 0 | 0.00 | 0.00% | 1 | 550 | 0.00% | Yes |
| AVGO270115C00125000 | 10/24 9:30 AM | 125.00 | 235.07 | 239.35 | 242.55 | 0.00 | 0.00% | 4 | 266 | 73.04% | Yes |
| AVGO270115C00130000 | 10/24 10:06 AM | 130.00 | 230.00 | 234.85 | 238.35 | 0.00 | 0.00% | 9 | 55 | 72.33% | Yes |
| AVGO270115C00135000 | 7/21 10:51 AM | 135.00 | 164.49 | 206 | 209.95 | 0.00 | 0.00% | 1 | 56 | 0.00% | Yes |
| AVGO270115C00140000 | 10/22 12:32 PM | 140.00 | 205.05 | 226 | 229.2 | 0.00 | 0.00% | 100 | 200 | 70.03% | Yes |
| AVGO270115C00145000 | 9/5 9:45 AM | 145.00 | 205.00 | 198.85 | 202.5 | 0.00 | 0.00% | 2 | 30 | 0.00% | Yes |
| AVGO270115C00150000 | 10/30 9:38 AM | 150.00 | 234.56 | 217.25 | 220.45 | 0.00 | 0.00% | 50 | 857 | 68.24% | Yes |
| AVGO270115C00155000 | 10/14 11:31 AM | 155.00 | 201.11 | 212.9 | 216.1 | 0.00 | 0.00% | 6 | 163 | 67.36% | Yes |
| AVGO270115C00160000 | 10/31 3:55 PM | 160.00 | 221.78 | 208.6 | 211.8 | 0.00 | 0.00% | 1 | 386 | 66.55% | Yes |
| AVGO270115C00165000 | 10/30 1:44 PM | 165.00 | 227.00 | 204.5 | 207.45 | 0.00 | 0.00% | 1 | 191 | 65.84% | Yes |
| AVGO270115C00170000 | 11/5 11:10 AM | 170.00 | 208.15 | 200.1 | 203.25 | -9.24 | -4.25% | 1 | 230 | 64.97% | Yes |
| AVGO270115C00175000 | 11/5 12:39 PM | 175.00 | 200.89 | 195.9 | 199.15 | 0.84 | 0.42% | 15 | 263 | 64.32% | Yes |
| AVGO270115C00180000 | 11/4 1:52 PM | 180.00 | 194.75 | 192.8 | 195 | 0.00 | 0.00% | 1 | 509 | 64.45% | Yes |
| AVGO270115C00185000 | 10/29 2:50 PM | 185.00 | 208.68 | 188.7 | 190.9 | 0.00 | 0.00% | 5 | 245 | 63.78% | Yes |
| AVGO270115C00190000 | 11/4 11:39 AM | 190.00 | 187.83 | 184.65 | 186.7 | 0.00 | 0.00% | 1 | 840 | 63.03% | Yes |
| AVGO270115C00195000 | 10/29 12:23 PM | 195.00 | 200.99 | 180.65 | 182.8 | 0.00 | 0.00% | 7 | 821 | 62.50% | Yes |
| AVGO270115C00200000 | 11/5 2:44 PM | 200.00 | 181.11 | 176.7 | 178.4 | -0.76 | -0.42% | 8 | 1571 | 61.63% | Yes |
| AVGO270115C00210000 | 11/3 9:30 AM | 210.00 | 182.05 | 168.9 | 171.1 | 0.00 | 0.00% | 2 | 746 | 60.83% | Yes |
| AVGO270115C00220000 | 11/4 9:40 AM | 220.00 | 164.00 | 161.35 | 163.35 | 0.00 | 0.00% | 1 | 1287 | 59.75% | Yes |
| AVGO270115C00230000 | 11/3 2:19 PM | 230.00 | 159.20 | 154 | 155.95 | 0.00 | 0.00% | 7 | 705 | 58.83% | Yes |
| AVGO270115C00240000 | 11/4 9:45 AM | 240.00 | 148.01 | 146.9 | 148.8 | -3.60 | -2.37% | 1 | 1775 | 58.03% | Yes |
| AVGO270115C00250000 | 11/5 3:05 PM | 250.00 | 142.20 | 140.05 | 141.9 | 1.70 | 1.21% | 17 | 2394 | 57.31% | Yes |
| AVGO270115C00260000 | 10/31 3:28 PM | 260.00 | 146.60 | 133.4 | 135.2 | 0.00 | 0.00% | 4 | 1045 | 56.63% | Yes |
| AVGO270115C00270000 | 11/5 1:31 PM | 270.00 | 130.74 | 127 | 128.8 | 8.69 | 7.12% | 1 | 1357 | 56.05% | Yes |
| AVGO270115C00280000 | 11/5 1:31 PM | 280.00 | 124.59 | 120.7 | 122.65 | 6.79 | 5.76% | 1 | 556 | 55.46% | Yes |
| AVGO270115C00290000 | 11/5 9:30 AM | 290.00 | 111.35 | 114.95 | 116.6 | -8.49 | -7.08% | 2 | 485 | 54.99% | Yes |
| AVGO270115C00300000 | 11/5 3:20 PM | 300.00 | 112.45 | 109.25 | 110.65 | 5.06 | 4.71% | 4 | 2481 | 54.44% | Yes |
| AVGO270115C00310000 | 11/5 1:43 PM | 310.00 | 107.90 | 103.35 | 105.45 | 0.00 | 0.00% | 2 | 596 | 53.96% | Yes |
| AVGO270115C00320000 | 11/5 3:22 PM | 320.00 | 101.88 | 98.55 | 100.15 | 5.43 | 5.63% | 36 | 713 | 53.72% | Yes |
| AVGO270115C00330000 | 11/5 3:49 PM | 330.00 | 95.94 | 93.55 | 95.05 | 4.76 | 5.22% | 6 | 1014 | 53.34% | Yes |
| AVGO270115C00340000 | 11/5 11:00 AM | 340.00 | 92.94 | 88.75 | 90.2 | 4.72 | 5.35% | 34 | 1825 | 52.99% | Yes |
| AVGO270115C00350000 | 11/5 3:53 PM | 350.00 | 85.60 | 84.15 | 85.55 | 5.60 | 7.00% | 17 | 1658 | 52.65% | Yes |
| AVGO270115C00360000 | 11/5 2:21 PM | 360.00 | 81.37 | 79.55 | 81.35 | 4.37 | 5.68% | 16 | 1040 | 52.34% | No |
| AVGO270115C00370000 | 11/5 3:18 PM | 370.00 | 77.80 | 75.65 | 77.05 | 3.97 | 5.38% | 71 | 4473 | 52.12% | No |
| AVGO270115C00380000 | 11/5 3:34 PM | 380.00 | 73.50 | 71.75 | 72.95 | 5.75 | 8.49% | 169 | 824 | 51.86% | No |
| AVGO270115C00390000 | 11/5 11:29 AM | 390.00 | 71.81 | 67.95 | 69.25 | 6.06 | 9.22% | 4 | 197 | 51.65% | No |
| AVGO270115C00400000 | 11/5 3:18 PM | 400.00 | 64.93 | 64.5 | 65.55 | 4.43 | 7.32% | 44 | 1595 | 51.44% | No |
| AVGO270115C00410000 | 11/5 3:19 PM | 410.00 | 62.99 | 61 | 62.25 | 3.99 | 6.76% | 9 | 345 | 51.25% | No |
| AVGO270115C00420000 | 11/5 12:44 PM | 420.00 | 60.04 | 58 | 58.85 | -2.56 | -4.09% | 6 | 1472 | 51.09% | No |
| AVGO270115C00430000 | 11/5 11:35 AM | 430.00 | 57.75 | 54.65 | 56 | -2.04 | -3.41% | 4 | 220 | 50.90% | No |
| AVGO270115C00440000 | 11/5 1:53 PM | 440.00 | 54.00 | 51.65 | 52.8 | 4.15 | 8.32% | 16 | 318 | 50.62% | No |
| AVGO270115C00450000 | 11/5 3:58 PM | 450.00 | 49.47 | 49.25 | 50.1 | 3.47 | 7.54% | 15 | 2088 | 50.61% | No |
| AVGO270115C00460000 | 11/5 1:54 PM | 460.00 | 48.50 | 46.55 | 47.35 | -2.05 | -4.06% | 4 | 350 | 50.40% | No |
| AVGO270115C00470000 | 11/5 1:40 PM | 470.00 | 46.20 | 43.85 | 44.9 | -2.90 | -5.91% | 8 | 188 | 50.21% | No |
| AVGO270115C00480000 | 11/5 1:54 PM | 480.00 | 43.60 | 41.5 | 42.65 | 3.60 | 9.00% | 1 | 467 | 50.12% | No |
| AVGO270115C00490000 | 11/5 2:53 PM | 490.00 | 41.30 | 39.6 | 40.35 | -1.90 | -4.40% | 1 | 119 | 50.09% | No |
| AVGO270115C00500000 | 11/5 3:25 PM | 500.00 | 39.24 | 37.5 | 38.5 | 1.24 | 3.26% | 12 | 398 | 50.07% | No |
| AVGO270115C00510000 | 11/4 3:22 PM | 510.00 | 33.89 | 35.55 | 36.25 | 0.00 | 0.00% | 21 | 70 | 50.14% | No |
| AVGO270115C00520000 | 11/5 2:48 PM | 520.00 | 35.16 | 33.7 | 34.4 | -2.69 | -7.11% | 3 | 166 | 50.08% | No |
| AVGO270115C00530000 | 11/5 1:54 PM | 530.00 | 33.50 | 31.95 | 32.6 | 0.50 | 1.52% | 63 | 1146 | 49.98% | No |
| AVGO270115C00540000 | 11/5 1:47 PM | 540.00 | 31.85 | 30.1 | 31 | 3.75 | 13.35% | 22 | 27 | 49.97% | No |
| AVGO270115C00560000 | 11/5 11:55 AM | 560.00 | 28.95 | 27.2 | 27.9 | 3.05 | 11.78% | 9 | 106 | 49.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO270115P00070000 | 11/5 11:07 AM | 70.00 | 0.73 | 0.71 | 0.86 | -0.05 | -6.41% | 1 | 1135 | 71.70% | No |
| AVGO270115P00075000 | 10/17 11:16 AM | 75.00 | 1.35 | 0.73 | 1.07 | 0.00 | 0.00% | 6 | 53 | 70.17% | No |
| AVGO270115P00080000 | 10/30 9:30 AM | 80.00 | 1.27 | 0.88 | 1.14 | 0.00 | 0.00% | 1 | 120 | 68.55% | No |
| AVGO270115P00085000 | 10/15 1:14 PM | 85.00 | 1.69 | 1.02 | 1.22 | 0.00 | 0.00% | 2 | 2418 | 66.97% | No |
| AVGO270115P00090000 | 10/30 12:05 PM | 90.00 | 1.42 | 1.22 | 1.44 | 0.00 | 0.00% | 26 | 1449 | 66.26% | No |
| AVGO270115P00095000 | 10/23 3:40 PM | 95.00 | 1.80 | 1.43 | 1.61 | 0.00 | 0.00% | 100 | 1813 | 65.25% | No |
| AVGO270115P00100000 | 11/5 2:17 PM | 100.00 | 1.75 | 1.6 | 1.81 | -0.12 | -6.42% | 1 | 487 | 64.14% | No |
| AVGO270115P00105000 | 10/20 11:19 AM | 105.00 | 2.38 | 1.82 | 2.07 | 0.00 | 0.00% | 1 | 325 | 63.33% | No |
| AVGO270115P00110000 | 10/16 10:16 AM | 110.00 | 2.78 | 2.03 | 2.27 | 0.00 | 0.00% | 2 | 385 | 62.23% | No |
| AVGO270115P00115000 | 10/24 11:09 AM | 115.00 | 2.58 | 2.25 | 2.48 | 0.00 | 0.00% | 16 | 1762 | 61.17% | No |
| AVGO270115P00120000 | 10/24 11:09 AM | 120.00 | 2.87 | 2.51 | 2.79 | 0.00 | 0.00% | 22 | 359 | 60.40% | No |
| AVGO270115P00125000 | 11/3 1:37 PM | 125.00 | 3.07 | 2.83 | 3.05 | 0.00 | 0.00% | 1 | 850 | 59.58% | No |
| AVGO270115P00130000 | 10/30 2:37 PM | 130.00 | 3.42 | 3.1 | 3.35 | 0.00 | 0.00% | 6 | 883 | 58.70% | No |
| AVGO270115P00135000 | 10/6 3:54 PM | 135.00 | 4.05 | 3.4 | 3.7 | 0.00 | 0.00% | 1 | 1451 | 57.92% | No |
| AVGO270115P00140000 | 10/31 10:50 AM | 140.00 | 4.00 | 3.8 | 4.05 | 0.00 | 0.00% | 1 | 1596 | 57.26% | No |
| AVGO270115P00145000 | 10/1 1:15 PM | 145.00 | 4.50 | 4.15 | 4.45 | 0.00 | 0.00% | 5 | 574 | 56.54% | No |
| AVGO270115P00150000 | 11/4 1:13 PM | 150.00 | 5.13 | 4.6 | 4.85 | 0.00 | 0.00% | 1 | 1760 | 55.91% | No |
| AVGO270115P00155000 | 10/28 3:13 PM | 155.00 | 4.95 | 5 | 5.3 | 0.00 | 0.00% | 2 | 788 | 55.23% | No |
| AVGO270115P00160000 | 11/4 3:53 PM | 160.00 | 6.04 | 5.5 | 5.75 | 0.00 | 0.00% | 354 | 2304 | 54.62% | No |
| AVGO270115P00165000 | 10/16 1:03 PM | 165.00 | 7.75 | 6 | 6.25 | 0.00 | 0.00% | 4 | 467 | 54.02% | No |
| AVGO270115P00170000 | 11/3 3:41 PM | 170.00 | 7.10 | 6.55 | 6.85 | 0.00 | 0.00% | 3 | 1099 | 53.54% | No |
| AVGO270115P00175000 | 11/5 11:26 AM | 175.00 | 7.30 | 7.15 | 7.4 | 0.20 | 2.82% | 143 | 1797 | 52.99% | No |
| AVGO270115P00180000 | 11/5 3:39 PM | 180.00 | 7.85 | 7.8 | 8.05 | -0.45 | -5.42% | 2 | 1615 | 52.54% | No |
| AVGO270115P00185000 | 10/31 12:10 PM | 185.00 | 8.75 | 8.45 | 8.75 | 0.00 | 0.00% | 1 | 682 | 52.07% | No |
| AVGO270115P00190000 | 11/5 3:58 PM | 190.00 | 9.29 | 9.15 | 9.45 | -0.81 | -8.02% | 9 | 1142 | 51.59% | No |
| AVGO270115P00195000 | 10/22 10:21 AM | 195.00 | 11.65 | 9.9 | 10.25 | 0.00 | 0.00% | 11 | 1568 | 51.18% | No |
| AVGO270115P00200000 | 11/4 11:41 AM | 200.00 | 10.75 | 10.7 | 11.05 | -0.55 | -4.87% | 1 | 3050 | 50.76% | No |
| AVGO270115P00210000 | 11/5 1:44 PM | 210.00 | 12.50 | 12.5 | 12.85 | -1.17 | -8.56% | 17 | 863 | 50.04% | No |
| AVGO270115P00220000 | 11/3 1:40 PM | 220.00 | 14.86 | 14.45 | 14.9 | 0.00 | 0.00% | 2 | 2344 | 49.65% | No |
| AVGO270115P00230000 | 11/4 10:22 AM | 230.00 | 16.84 | 16.7 | 17.1 | 0.00 | 0.00% | 5 | 758 | 48.98% | No |
| AVGO270115P00240000 | 11/3 1:41 PM | 240.00 | 19.45 | 19.15 | 19.6 | 0.00 | 0.00% | 7 | 1134 | 48.44% | No |
| AVGO270115P00250000 | 11/5 11:44 AM | 250.00 | 21.70 | 21.8 | 22.3 | -0.45 | -2.03% | 554 | 1161 | 47.89% | No |
| AVGO270115P00260000 | 11/5 10:23 AM | 260.00 | 24.80 | 24.75 | 25.25 | -1.21 | -4.65% | 4 | 729 | 47.40% | No |
| AVGO270115P00270000 | 11/5 3:58 PM | 270.00 | 28.15 | 27.95 | 28.45 | 0.35 | 1.26% | 5 | 2035 | 46.94% | No |
| AVGO270115P00280000 | 11/5 3:38 PM | 280.00 | 31.31 | 31.3 | 32.1 | 0.31 | 1.00% | 8 | 550 | 46.68% | No |
| AVGO270115P00290000 | 11/5 11:35 AM | 290.00 | 34.90 | 34.95 | 35.75 | -1.85 | -5.03% | 2 | 398 | 46.23% | No |
| AVGO270115P00300000 | 11/5 1:35 PM | 300.00 | 38.80 | 38.9 | 39.55 | -1.60 | -3.96% | 11 | 1284 | 45.72% | No |
| AVGO270115P00310000 | 11/5 11:34 AM | 310.00 | 42.70 | 43 | 43.9 | -2.40 | -5.32% | 1 | 308 | 45.47% | No |
| AVGO270115P00320000 | 11/5 11:34 AM | 320.00 | 47.10 | 47.35 | 48.1 | 0.05 | 0.11% | 1 | 163 | 44.93% | No |
| AVGO270115P00330000 | 11/4 3:52 PM | 330.00 | 54.45 | 52.2 | 52.8 | 0.00 | 0.00% | 4 | 1780 | 44.61% | No |
| AVGO270115P00340000 | 11/5 11:34 AM | 340.00 | 56.45 | 56.9 | 57.85 | -3.00 | -5.05% | 3 | 463 | 44.37% | No |
| AVGO270115P00350000 | 11/5 1:51 PM | 350.00 | 61.30 | 62.15 | 62.8 | -3.25 | -5.03% | 7 | 481 | 43.91% | No |
| AVGO270115P00360000 | 11/5 2:10 PM | 360.00 | 66.90 | 67.45 | 68.1 | 0.21 | 0.31% | 105 | 284 | 43.54% | Yes |
| AVGO270115P00370000 | 11/5 1:51 PM | 370.00 | 71.95 | 72.9 | 73.6 | -1.54 | -2.10% | 2 | 603 | 43.17% | Yes |
| AVGO270115P00380000 | 11/5 11:22 AM | 380.00 | 78.20 | 78.45 | 79.65 | -3.60 | -4.40% | 1 | 523 | 43.02% | Yes |
| AVGO270115P00390000 | 10/29 1:50 PM | 390.00 | 78.15 | 84.45 | 85.35 | 0.00 | 0.00% | 12 | 29 | 42.51% | Yes |
| AVGO270115P00400000 | 11/4 3:53 PM | 400.00 | 93.95 | 90.75 | 91.5 | 0.00 | 0.00% | 3 | 53 | 42.17% | Yes |
| AVGO270115P00410000 | 11/4 3:53 PM | 410.00 | 100.60 | 96.9 | 98.2 | 0.00 | 0.00% | 2 | 12 | 42.05% | Yes |
| AVGO270115P00420000 | 11/4 3:54 PM | 420.00 | 107.15 | 103.55 | 104.6 | 0.00 | 0.00% | 18 | 27 | 41.62% | Yes |
| AVGO270115P00430000 | 10/28 3:22 PM | 430.00 | 102.64 | 110.1 | 111.45 | 0.00 | 0.00% | 4 | 35 | 41.36% | Yes |
| AVGO270115P00440000 | 10/28 3:38 PM | 440.00 | 109.64 | 117.05 | 118.2 | 0.00 | 0.00% | 4 | 5 | 40.92% | Yes |
| AVGO270115P00450000 | 11/4 3:53 PM | 450.00 | 128.30 | 124.25 | 125.3 | 0.00 | 0.00% | 1 | 63 | 40.59% | Yes |
| AVGO270115P00460000 | 10/31 9:59 AM | 460.00 | 124.10 | 131.35 | 132.55 | 0.00 | 0.00% | 1 | 14 | 40.25% | Yes |
| AVGO270115P00480000 | 10/31 12:53 PM | 480.00 | 142.60 | 146.35 | 147.85 | 0.00 | 0.00% | 8 | 6 | 39.80% | Yes |
| AVGO270115P00490000 | 10/29 10:10 AM | 490.00 | 141.27 | 154.05 | 155.55 | 0.00 | 0.00% | 1 | 7 | 39.45% | Yes |
| AVGO270115P00500000 | 10/2 3:18 PM | 500.00 | 172.34 | 161.7 | 163.25 | 0.00 | 0.00% | 2 | 1 | 38.99% | Yes |
| AVGO270115P00510000 | 11/3 1:14 PM | 510.00 | 167.21 | 169.9 | 171.5 | 0.00 | 0.00% | 1 | 4 | 38.84% | Yes |
| AVGO270115P00520000 | 10/31 9:36 AM | 520.00 | 167.82 | 177.95 | 179.65 | 0.00 | 0.00% | 1 | 4 | 38.52% | Yes |
| AVGO270115P00530000 | 11/3 1:14 PM | 530.00 | 183.34 | 186.2 | 187.9 | 0.00 | 0.00% | 2 | 18 | 38.17% | Yes |
| AVGO270115P00560000 | 11/3 1:14 PM | 560.00 | 208.41 | 211.4 | 213.45 | 0.00 | 0.00% | 1 | 2 | 37.20% | Yes |
