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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO270617C00090000 | 9/30 9:47 AM | 90.00 | 243.33 | 272 | 276.5 | 0.00 | 0.00% | 5 | 46 | 75.35% | Yes |
| AVGO270617C00095000 | 10/15 10:57 AM | 95.00 | 269.49 | 267.65 | 271.65 | 0.00 | 0.00% | 15 | 21 | 73.85% | Yes |
| AVGO270617C00100000 | 11/4 10:34 AM | 100.00 | 275.00 | 263 | 268 | 0.00 | 0.00% | 1 | 27 | 73.72% | Yes |
| AVGO270617C00120000 | 9/5 9:51 AM | 120.00 | 231.40 | 222.65 | 226.5 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| AVGO270617C00125000 | 10/29 3:43 PM | 125.00 | 268.35 | 241.8 | 245.35 | 0.00 | 0.00% | 2 | 1 | 68.76% | Yes |
| AVGO270617C00130000 | 9/5 10:26 AM | 130.00 | 215.59 | 214.2 | 218 | 0.00 | 0.00% | 10 | 12 | 0.00% | Yes |
| AVGO270617C00135000 | 10/28 1:24 PM | 135.00 | 245.60 | 233.35 | 236.85 | 0.00 | 0.00% | 3 | 5 | 67.24% | Yes |
| AVGO270617C00140000 | 8/7 9:55 AM | 140.00 | 181.99 | 204.65 | 208.35 | 0.00 | 0.00% | 2 | 32 | 0.00% | Yes |
| AVGO270617C00145000 | 6/24 10:42 AM | 145.00 | 135.80 | 200.5 | 204.5 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| AVGO270617C00150000 | 10/28 10:11 AM | 150.00 | 230.50 | 220.75 | 224.45 | 0.00 | 0.00% | 1 | 54 | 65.09% | Yes |
| AVGO270617C00155000 | 10/6 3:40 PM | 155.00 | 196.45 | 216.8 | 220.6 | 0.00 | 0.00% | 1 | 3 | 64.73% | Yes |
| AVGO270617C00160000 | 10/29 1:40 PM | 160.00 | 231.58 | 212.8 | 216.55 | 0.00 | 0.00% | 1 | 49 | 64.13% | Yes |
| AVGO270617C00165000 | 7/31 11:16 AM | 165.00 | 152.65 | 184.5 | 188.3 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| AVGO270617C00170000 | 10/29 3:24 PM | 170.00 | 230.15 | 205.55 | 208.4 | 0.00 | 0.00% | 2 | 59 | 63.30% | Yes |
| AVGO270617C00175000 | 10/27 11:01 AM | 175.00 | 201.25 | 201.25 | 204.5 | 0.00 | 0.00% | 1 | 23 | 62.50% | Yes |
| AVGO270617C00180000 | 10/29 10:18 AM | 180.00 | 219.35 | 198.1 | 200.6 | 0.00 | 0.00% | 2 | 28 | 62.40% | Yes |
| AVGO270617C00185000 | 11/4 1:54 PM | 185.00 | 196.00 | 194.65 | 196.75 | 0.00 | 0.00% | 1 | 62 | 62.08% | Yes |
| AVGO270617C00190000 | 10/30 12:32 PM | 190.00 | 206.95 | 190.4 | 193.05 | 0.00 | 0.00% | 5 | 23 | 61.35% | Yes |
| AVGO270617C00195000 | 10/21 1:22 PM | 195.00 | 172.00 | 186.9 | 189.25 | 0.00 | 0.00% | 3 | 50 | 60.96% | Yes |
| AVGO270617C00200000 | 11/4 9:36 AM | 200.00 | 185.45 | 183.45 | 185.55 | 0.00 | 0.00% | 10 | 1448 | 60.62% | Yes |
| AVGO270617C00210000 | 11/4 3:45 PM | 210.00 | 172.50 | 176.05 | 178.35 | 0.00 | 0.00% | 4 | 1863 | 59.67% | Yes |
| AVGO270617C00220000 | 11/5 11:33 AM | 220.00 | 174.39 | 169.25 | 171.25 | -10.15 | -5.50% | 1 | 171 | 58.94% | Yes |
| AVGO270617C00230000 | 11/5 12:16 PM | 230.00 | 166.05 | 162.45 | 164.4 | -2.88 | -1.70% | 1 | 2036 | 58.20% | Yes |
| AVGO270617C00240000 | 11/5 10:00 AM | 240.00 | 160.89 | 155.9 | 157.8 | 9.24 | 6.09% | 1 | 1638 | 57.56% | Yes |
| AVGO270617C00250000 | 11/3 11:25 AM | 250.00 | 157.10 | 149.45 | 151.4 | 0.00 | 0.00% | 1 | 203 | 56.92% | Yes |
| AVGO270617C00260000 | 11/4 11:37 AM | 260.00 | 146.00 | 143.35 | 145.2 | 0.00 | 0.00% | 1 | 134 | 56.38% | Yes |
| AVGO270617C00270000 | 11/3 3:34 PM | 270.00 | 142.25 | 137.2 | 139.3 | 0.00 | 0.00% | 1 | 57 | 55.82% | Yes |
| AVGO270617C00280000 | 11/4 1:02 PM | 280.00 | 132.58 | 131.65 | 133.5 | 0.00 | 0.00% | 10 | 290 | 55.41% | Yes |
| AVGO270617C00290000 | 11/5 10:52 AM | 290.00 | 130.54 | 126.15 | 127.9 | 27.67 | 26.90% | 1 | 53 | 54.97% | Yes |
| AVGO270617C00300000 | 11/5 2:10 PM | 300.00 | 123.25 | 120.8 | 122.5 | 1.10 | 0.90% | 30 | 415 | 54.54% | Yes |
| AVGO270617C00310000 | 11/5 11:00 AM | 310.00 | 119.90 | 115.7 | 117.65 | -10.90 | -8.33% | 1 | 97 | 54.27% | Yes |
| AVGO270617C00320000 | 11/5 11:00 AM | 320.00 | 114.92 | 110.75 | 112.45 | -2.08 | -1.78% | 1 | 92 | 53.84% | Yes |
| AVGO270617C00330000 | 11/3 9:39 AM | 330.00 | 113.73 | 106.05 | 107.65 | 0.00 | 0.00% | 1 | 200 | 53.52% | Yes |
| AVGO270617C00340000 | 11/5 11:11 AM | 340.00 | 106.00 | 101.45 | 103.05 | 6.51 | 6.54% | 1 | 1513 | 53.19% | Yes |
| AVGO270617C00350000 | 11/5 11:05 AM | 350.00 | 101.47 | 97.1 | 98.65 | -3.03 | -2.90% | 28 | 278 | 52.91% | Yes |
| AVGO270617C00360000 | 11/4 2:26 PM | 360.00 | 94.63 | 92.75 | 94.65 | 1.66 | 1.79% | 1 | 286 | 52.67% | No |
| AVGO270617C00370000 | 11/5 10:10 AM | 370.00 | 91.70 | 88.85 | 90.35 | 4.65 | 5.34% | 1 | 160 | 52.38% | No |
| AVGO270617C00380000 | 11/4 1:47 PM | 380.00 | 85.85 | 84.95 | 86.45 | 0.00 | 0.00% | 1 | 296 | 52.12% | No |
| AVGO270617C00390000 | 11/5 10:06 AM | 390.00 | 84.75 | 81.25 | 82.75 | 3.35 | 4.12% | 2 | 221 | 51.91% | No |
| AVGO270617C00400000 | 11/5 3:30 PM | 400.00 | 80.42 | 77.7 | 79.2 | 5.27 | 7.01% | 2 | 367 | 51.70% | No |
| AVGO270617C00410000 | 11/5 12:38 PM | 410.00 | 77.09 | 74.35 | 75.65 | 6.59 | 9.35% | 5 | 168 | 51.47% | No |
| AVGO270617C00420000 | 11/5 12:38 PM | 420.00 | 73.70 | 71.05 | 72.35 | 6.20 | 9.19% | 10 | 229 | 51.26% | No |
| AVGO270617C00430000 | 10/30 11:33 AM | 430.00 | 76.83 | 67.95 | 69.25 | 0.00 | 0.00% | 3 | 484 | 51.09% | No |
| AVGO270617C00440000 | 10/31 10:54 AM | 440.00 | 74.90 | 64.9 | 66.3 | 0.00 | 0.00% | 2 | 70 | 50.91% | No |
| AVGO270617C00450000 | 11/4 9:54 AM | 450.00 | 65.30 | 62.1 | 63.35 | 0.00 | 0.00% | 1 | 88 | 50.74% | No |
| AVGO270617C00460000 | 11/4 12:07 PM | 460.00 | 60.00 | 59.4 | 60.55 | 0.00 | 0.00% | 2 | 25 | 50.58% | No |
| AVGO270617C00470000 | 11/5 11:08 AM | 470.00 | 59.98 | 56.8 | 57.8 | -1.17 | -1.91% | 1 | 13 | 50.40% | No |
| AVGO270617C00480000 | 11/5 3:08 PM | 480.00 | 56.45 | 54.35 | 55.4 | -1.95 | -3.34% | 2 | 57 | 50.30% | No |
| AVGO270617C00490000 | 10/22 1:07 PM | 490.00 | 40.73 | 52 | 52.9 | 0.00 | 0.00% | 1 | 73 | 50.14% | No |
| AVGO270617C00500000 | 11/5 10:03 AM | 500.00 | 51.60 | 49.75 | 50.75 | 3.43 | 7.12% | 2 | 226 | 50.06% | No |
| AVGO270617C00510000 | 11/3 1:02 PM | 510.00 | 51.14 | 47.6 | 48.6 | 0.00 | 0.00% | 1 | 126 | 50.24% | No |
| AVGO270617C00520000 | 10/28 3:50 PM | 520.00 | 50.28 | 45.5 | 46.65 | 0.00 | 0.00% | 1 | 58 | 50.20% | No |
| AVGO270617C00530000 | 11/3 12:18 PM | 530.00 | 47.10 | 43.55 | 44.7 | 0.00 | 0.00% | 5 | 373 | 50.11% | No |
| AVGO270617C00540000 | 11/4 3:46 PM | 540.00 | 40.00 | 41.65 | 42.65 | 0.00 | 0.00% | 1 | 28 | 49.92% | No |
| AVGO270617C00560000 | 11/5 10:48 AM | 560.00 | 41.00 | 38.2 | 39.15 | -0.60 | -1.44% | 1 | 7 | 49.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO270617P00090000 | 10/10 2:30 PM | 90.00 | 2.58 | 1.95 | 2.32 | 0.00 | 0.00% | 2 | 83 | 62.06% | No |
| AVGO270617P00095000 | 10/27 11:44 AM | 95.00 | 2.35 | 2.25 | 2.58 | 0.00 | 0.00% | 1 | 10 | 61.18% | No |
| AVGO270617P00100000 | 10/10 1:08 PM | 100.00 | 3.15 | 2.51 | 2.87 | 0.00 | 0.00% | 1 | 71 | 60.21% | No |
| AVGO270617P00105000 | 9/30 10:43 AM | 105.00 | 3.15 | 2.82 | 3.2 | 0.00 | 0.00% | 2 | 40 | 59.39% | No |
| AVGO270617P00110000 | 10/16 3:13 PM | 110.00 | 4.10 | 3.2 | 3.55 | 0.00 | 0.00% | 43 | 129 | 58.69% | No |
| AVGO270617P00115000 | 8/25 10:29 AM | 115.00 | 4.50 | 3.5 | 3.8 | 0.00 | 0.00% | 1 | 8 | 57.61% | No |
| AVGO270617P00120000 | 10/15 3:54 PM | 120.00 | 4.90 | 3.9 | 4.3 | 0.00 | 0.00% | 1 | 18 | 57.09% | No |
| AVGO270617P00125000 | 10/17 11:36 AM | 125.00 | 5.75 | 4.3 | 4.7 | 0.00 | 0.00% | 16 | 48 | 56.34% | No |
| AVGO270617P00130000 | 10/17 11:36 AM | 130.00 | 6.30 | 4.75 | 5.15 | 0.00 | 0.00% | 3 | 9 | 55.69% | No |
| AVGO270617P00135000 | 10/29 10:04 AM | 135.00 | 5.00 | 5.25 | 5.65 | 0.00 | 0.00% | 1 | 15 | 55.12% | No |
| AVGO270617P00140000 | 10/20 12:35 PM | 140.00 | 6.68 | 5.8 | 6.1 | 0.00 | 0.00% | 2 | 1409 | 54.50% | No |
| AVGO270617P00145000 | 10/14 1:07 PM | 145.00 | 7.35 | 6.35 | 6.8 | 0.00 | 0.00% | 7 | 306 | 54.10% | No |
| AVGO270617P00150000 | 10/24 9:59 AM | 150.00 | 7.15 | 6.95 | 7.45 | 0.00 | 0.00% | 1 | 130 | 53.64% | No |
| AVGO270617P00155000 | 10/2 1:30 PM | 155.00 | 7.63 | 7.55 | 7.95 | 0.00 | 0.00% | 2 | 97 | 52.97% | No |
| AVGO270617P00160000 | 11/3 3:34 PM | 160.00 | 8.75 | 8.25 | 8.75 | 0.00 | 0.00% | 2 | 191 | 52.63% | No |
| AVGO270617P00165000 | 10/28 11:11 AM | 165.00 | 8.80 | 8.95 | 9.35 | 0.00 | 0.00% | 10 | 51 | 52.06% | No |
| AVGO270617P00170000 | 10/24 11:32 AM | 170.00 | 9.91 | 9.7 | 10.1 | 0.00 | 0.00% | 4 | 135 | 51.61% | No |
| AVGO270617P00175000 | 10/24 11:32 AM | 175.00 | 10.66 | 10.5 | 10.9 | 0.00 | 0.00% | 4 | 40 | 51.20% | No |
| AVGO270617P00180000 | 10/29 2:18 PM | 180.00 | 10.77 | 11.3 | 11.75 | 0.00 | 0.00% | 1 | 34 | 50.77% | No |
| AVGO270617P00185000 | 10/21 3:14 PM | 185.00 | 13.86 | 12.2 | 12.7 | 0.00 | 0.00% | 2 | 26 | 50.44% | No |
| AVGO270617P00190000 | 11/3 3:27 PM | 190.00 | 13.65 | 13.15 | 13.6 | 0.00 | 0.00% | 1 | 65 | 50.05% | No |
| AVGO270617P00195000 | 10/21 3:15 PM | 195.00 | 15.90 | 14.1 | 14.55 | 0.00 | 0.00% | 2 | 149 | 49.94% | No |
| AVGO270617P00200000 | 10/29 10:53 AM | 200.00 | 13.96 | 15.1 | 15.55 | 0.00 | 0.00% | 2 | 756 | 49.54% | No |
| AVGO270617P00210000 | 10/16 1:06 PM | 210.00 | 19.96 | 17.35 | 17.95 | 0.00 | 0.00% | 4 | 149 | 49.08% | No |
| AVGO270617P00220000 | 10/29 1:53 PM | 220.00 | 18.70 | 19.75 | 20.45 | 0.00 | 0.00% | 1 | 421 | 48.53% | No |
| AVGO270617P00230000 | 11/5 10:23 AM | 230.00 | 22.55 | 22.4 | 22.9 | 1.05 | 4.88% | 3 | 213 | 47.77% | No |
| AVGO270617P00240000 | 10/28 3:08 PM | 240.00 | 23.50 | 25.25 | 25.9 | 0.00 | 0.00% | 1 | 549 | 47.36% | No |
| AVGO270617P00250000 | 11/5 10:23 AM | 250.00 | 28.40 | 28.3 | 28.85 | -2.90 | -9.27% | 3 | 360 | 46.75% | No |
| AVGO270617P00260000 | 10/28 1:24 PM | 260.00 | 29.70 | 31.6 | 32.4 | 0.00 | 0.00% | 10 | 167 | 46.48% | No |
| AVGO270617P00270000 | 10/29 3:28 PM | 270.00 | 32.90 | 35.1 | 35.75 | 0.00 | 0.00% | 1 | 187 | 45.89% | No |
| AVGO270617P00280000 | 11/5 12:35 PM | 280.00 | 38.90 | 38.95 | 39.55 | -1.40 | -3.47% | 30 | 308 | 45.51% | No |
| AVGO270617P00290000 | 10/29 11:55 AM | 290.00 | 39.30 | 42.95 | 43.55 | 0.00 | 0.00% | 10 | 199 | 45.13% | No |
| AVGO270617P00300000 | 11/3 3:02 PM | 300.00 | 47.35 | 47 | 47.75 | 0.00 | 0.00% | 2 | 534 | 44.75% | No |
| AVGO270617P00310000 | 10/28 1:39 PM | 310.00 | 48.44 | 51.35 | 52.1 | 0.00 | 0.00% | 1 | 143 | 44.34% | No |
| AVGO270617P00320000 | 11/4 3:14 PM | 320.00 | 57.80 | 55.9 | 56.85 | 0.00 | 0.00% | 6 | 29 | 44.07% | No |
| AVGO270617P00330000 | 11/4 3:19 PM | 330.00 | 62.80 | 60.65 | 61.55 | 0.00 | 0.00% | 2 | 70 | 43.64% | No |
| AVGO270617P00340000 | 10/30 10:27 AM | 340.00 | 61.76 | 65.65 | 66.7 | 0.00 | 0.00% | 1 | 102 | 43.38% | No |
| AVGO270617P00350000 | 10/30 9:58 AM | 350.00 | 65.83 | 70.95 | 71.85 | 0.00 | 0.00% | 1 | 98 | 43.00% | No |
| AVGO270617P00360000 | 11/5 10:10 AM | 360.00 | 75.87 | 76.25 | 77.2 | 0.65 | 0.86% | 1 | 117 | 42.63% | Yes |
| AVGO270617P00370000 | 10/29 11:25 AM | 370.00 | 74.59 | 81.85 | 82.95 | 0.00 | 0.00% | 5 | 44 | 42.39% | Yes |
| AVGO270617P00380000 | 11/4 3:18 PM | 380.00 | 89.80 | 87.6 | 88.5 | 0.00 | 0.00% | 1 | 14 | 41.93% | Yes |
| AVGO270617P00390000 | 11/5 3:44 PM | 390.00 | 93.20 | 93.55 | 94.45 | -2.65 | -2.76% | 4 | 33 | 41.60% | Yes |
| AVGO270617P00400000 | 10/30 2:32 PM | 400.00 | 93.85 | 99.6 | 100.55 | 0.00 | 0.00% | 1 | 21 | 41.26% | Yes |
| AVGO270617P00410000 | 10/27 3:32 PM | 410.00 | 103.70 | 105.8 | 106.85 | 0.00 | 0.00% | 2 | 2 | 40.94% | Yes |
| AVGO270617P00420000 | 11/4 3:19 PM | 420.00 | 114.70 | 112.2 | 113.3 | 0.00 | 0.00% | 7 | 10 | 40.61% | Yes |
| AVGO270617P00430000 | 9/10 2:33 PM | 430.00 | 111.00 | 134.65 | 137 | 0.00 | 0.00% | 6 | 9 | 49.69% | Yes |
| AVGO270617P00440000 | 11/4 3:19 PM | 440.00 | 128.35 | 125.3 | 126.95 | 0.00 | 0.00% | 2 | 18 | 40.11% | Yes |
| AVGO270617P00450000 | 11/4 3:14 PM | 450.00 | 135.30 | 132.5 | 133.8 | 0.00 | 0.00% | 1 | 3 | 39.74% | Yes |
| AVGO270617P00500000 | 9/11 9:47 AM | 500.00 | 161.55 | 189.1 | 191.05 | 0.00 | 0.00% | 0 | 3 | 49.98% | Yes |
| AVGO270617P00520000 | 9/11 9:46 AM | 520.00 | 177.65 | 205.95 | 207.95 | 0.00 | 0.00% | 0 | 19 | 50.40% | Yes |
| AVGO270617P00530000 | 10/8 10:56 AM | 530.00 | 203.04 | 192.6 | 194.05 | 0.00 | 0.00% | 1 | 14 | 37.05% | Yes |
