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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO271217C00070000 | 11/3 12:02 PM | 70.00 | 300.22 | 291 | 294.75 | 0.00 | 0.00% | 20 | 206 | 72.25% | Yes |
| AVGO271217C00075000 | 10/29 3:12 PM | 75.00 | 311.58 | 286.5 | 290.4 | 0.00 | 0.00% | 46 | 184 | 71.42% | Yes |
| AVGO271217C00080000 | 10/31 2:46 PM | 80.00 | 295.50 | 282.15 | 286.1 | 0.00 | 0.00% | 20 | 256 | 70.85% | Yes |
| AVGO271217C00085000 | 10/31 3:17 PM | 85.00 | 291.83 | 278 | 282.5 | 0.00 | 0.00% | 77 | 2405 | 71.50% | Yes |
| AVGO271217C00090000 | 11/3 12:01 PM | 90.00 | 283.00 | 273.7 | 277.6 | 0.00 | 0.00% | 20 | 87 | 69.86% | Yes |
| AVGO271217C00095000 | 9/5 9:38 AM | 95.00 | 257.00 | 245.65 | 249.7 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| AVGO271217C00100000 | 10/14 3:59 PM | 100.00 | 252.40 | 265.2 | 269.15 | 0.00 | 0.00% | 3 | 605 | 68.49% | Yes |
| AVGO271217C00105000 | 9/5 3:04 PM | 105.00 | 237.98 | 237.85 | 241.4 | 0.00 | 0.00% | 5 | 297 | 0.00% | Yes |
| AVGO271217C00110000 | 8/14 3:15 PM | 110.00 | 210.85 | 232.05 | 236.1 | 0.00 | 0.00% | 1 | 49 | 0.00% | Yes |
| AVGO271217C00115000 | 6/6 9:44 AM | 115.00 | 153.20 | 171.05 | 175.5 | 0.00 | 0.00% | 70 | 0 | 0.00% | Yes |
| AVGO271217C00120000 | 11/4 2:17 PM | 120.00 | 249.50 | 248.9 | 252.4 | 0.00 | 0.00% | 1 | 58 | 65.98% | Yes |
| AVGO271217C00125000 | 10/29 3:40 PM | 125.00 | 272.95 | 244.65 | 248.4 | 0.00 | 0.00% | 2 | 50 | 65.26% | Yes |
| AVGO271217C00130000 | 10/29 3:40 PM | 130.00 | 268.75 | 240.7 | 244.6 | 0.00 | 0.00% | 4 | 44 | 64.91% | Yes |
| AVGO271217C00135000 | 10/30 9:42 AM | 135.00 | 253.27 | 236.75 | 240.4 | 0.00 | 0.00% | 1 | 46 | 64.20% | Yes |
| AVGO271217C00140000 | 10/29 3:39 PM | 140.00 | 260.55 | 232.75 | 236.7 | 0.00 | 0.00% | 20 | 91 | 63.79% | Yes |
| AVGO271217C00145000 | 11/3 10:47 AM | 145.00 | 239.00 | 228.85 | 232.55 | 0.00 | 0.00% | 3 | 46 | 63.09% | Yes |
| AVGO271217C00150000 | 10/29 3:39 PM | 150.00 | 252.25 | 225 | 228.95 | 0.00 | 0.00% | 20 | 604 | 62.77% | Yes |
| AVGO271217C00155000 | 10/29 3:30 PM | 155.00 | 247.40 | 221.35 | 225.15 | 0.00 | 0.00% | 12 | 48 | 62.39% | Yes |
| AVGO271217C00160000 | 10/29 3:30 PM | 160.00 | 243.25 | 217.9 | 221.15 | 0.00 | 0.00% | 10 | 103 | 61.98% | Yes |
| AVGO271217C00165000 | 10/29 3:40 PM | 165.00 | 241.35 | 214.6 | 217.45 | 0.00 | 0.00% | 25 | 93 | 61.78% | Yes |
| AVGO271217C00170000 | 10/29 3:36 PM | 170.00 | 235.95 | 211.25 | 213.55 | 0.00 | 0.00% | 12 | 204 | 61.40% | Yes |
| AVGO271217C00175000 | 10/29 3:39 PM | 175.00 | 233.85 | 207.6 | 209.9 | 0.00 | 0.00% | 26 | 272 | 60.96% | Yes |
| AVGO271217C00180000 | 10/29 3:36 PM | 180.00 | 228.55 | 202.9 | 206.8 | 0.00 | 0.00% | 38 | 192 | 60.23% | Yes |
| AVGO271217C00185000 | 11/4 3:52 PM | 185.00 | 195.40 | 200.35 | 202.65 | 0.00 | 0.00% | 3 | 128 | 60.04% | Yes |
| AVGO271217C00190000 | 11/4 10:54 AM | 190.00 | 203.70 | 197 | 199.25 | 0.00 | 0.00% | 5 | 287 | 59.78% | Yes |
| AVGO271217C00195000 | 11/4 10:54 AM | 195.00 | 200.25 | 193.4 | 195.7 | 0.00 | 0.00% | 5 | 305 | 59.31% | Yes |
| AVGO271217C00200000 | 11/4 3:19 PM | 200.00 | 187.49 | 190.3 | 192.25 | 0.00 | 0.00% | 1 | 1883 | 59.08% | Yes |
| AVGO271217C00210000 | 11/4 10:57 AM | 210.00 | 189.09 | 183.25 | 185.55 | 0.00 | 0.00% | 5 | 346 | 58.24% | Yes |
| AVGO271217C00220000 | 11/4 10:57 AM | 220.00 | 182.59 | 177.05 | 179.1 | 0.00 | 0.00% | 5 | 1359 | 57.76% | Yes |
| AVGO271217C00230000 | 10/29 3:25 PM | 230.00 | 193.55 | 170.6 | 172.8 | 0.00 | 0.00% | 12 | 1126 | 57.13% | Yes |
| AVGO271217C00240000 | 11/3 9:30 AM | 240.00 | 178.15 | 164.45 | 166.7 | 0.00 | 0.00% | 1 | 691 | 56.60% | Yes |
| AVGO271217C00250000 | 11/4 1:36 PM | 250.00 | 159.72 | 158.55 | 160.7 | 0.00 | 0.00% | 11 | 3093 | 56.08% | Yes |
| AVGO271217C00260000 | 11/5 2:03 PM | 260.00 | 156.56 | 152.7 | 155 | -12.94 | -7.63% | 12 | 532 | 55.60% | Yes |
| AVGO271217C00270000 | 10/31 9:32 AM | 270.00 | 144.31 | 147.6 | 149.4 | -17.84 | -11.00% | 3 | 321 | 55.30% | Yes |
| AVGO271217C00280000 | 11/5 3:51 PM | 280.00 | 145.05 | 142.2 | 144.3 | 1.65 | 1.15% | 5 | 920 | 54.97% | Yes |
| AVGO271217C00290000 | 11/5 9:40 AM | 290.00 | 136.38 | 137 | 138.85 | -7.92 | -5.49% | 1 | 598 | 54.51% | Yes |
| AVGO271217C00300000 | 11/5 3:10 PM | 300.00 | 134.95 | 131.9 | 133.85 | 1.40 | 1.05% | 109 | 1645 | 54.14% | Yes |
| AVGO271217C00310000 | 11/4 11:24 AM | 310.00 | 128.99 | 126.95 | 129 | 0.00 | 0.00% | 10 | 373 | 53.78% | Yes |
| AVGO271217C00320000 | 11/5 9:34 AM | 320.00 | 119.40 | 122.45 | 124.35 | -5.10 | -4.10% | 3 | 551 | 53.52% | Yes |
| AVGO271217C00330000 | 11/3 11:29 AM | 330.00 | 124.75 | 117.85 | 119.75 | 0.00 | 0.00% | 1 | 508 | 53.18% | Yes |
| AVGO271217C00340000 | 11/5 12:25 PM | 340.00 | 117.19 | 113.45 | 115.45 | 1.22 | 1.05% | 3 | 614 | 52.90% | Yes |
| AVGO271217C00350000 | 11/5 3:00 PM | 350.00 | 112.57 | 109.45 | 111.2 | 0.40 | 0.36% | 15 | 3364 | 52.68% | Yes |
| AVGO271217C00360000 | 11/5 1:46 PM | 360.00 | 109.00 | 105.55 | 107.2 | 7.55 | 7.44% | 13 | 550 | 52.48% | No |
| AVGO271217C00370000 | 11/5 3:00 PM | 370.00 | 104.63 | 101.3 | 103.25 | -3.77 | -3.48% | 3 | 351 | 52.14% | No |
| AVGO271217C00380000 | 11/5 11:30 AM | 380.00 | 102.20 | 97.6 | 99.7 | 4.26 | 4.35% | 18 | 872 | 51.98% | No |
| AVGO271217C00390000 | 11/3 3:40 PM | 390.00 | 97.90 | 94.3 | 95.9 | 0.00 | 0.00% | 4 | 85 | 51.80% | No |
| AVGO271217C00400000 | 11/4 3:20 PM | 400.00 | 91.50 | 90.55 | 92.55 | 2.90 | 3.27% | 1 | 544 | 51.57% | No |
| AVGO271217C00410000 | 11/5 2:10 PM | 410.00 | 89.75 | 87.25 | 88.8 | -0.95 | -1.05% | 30 | 513 | 51.29% | No |
| AVGO271217C00420000 | 11/4 12:23 PM | 420.00 | 84.52 | 84.05 | 85.7 | 0.00 | 0.00% | 3 | 398 | 51.15% | No |
| AVGO271217C00430000 | 11/5 9:37 AM | 430.00 | 79.69 | 80.95 | 82.75 | 0.69 | 0.87% | 5 | 231 | 51.01% | No |
| AVGO271217C00440000 | 11/5 2:57 PM | 440.00 | 81.00 | 78.05 | 79.7 | 2.60 | 3.32% | 116 | 314 | 50.85% | No |
| AVGO271217C00450000 | 11/4 1:44 PM | 450.00 | 76.18 | 75.35 | 76.5 | 0.00 | 0.00% | 30 | 1505 | 50.66% | No |
| AVGO271217C00460000 | 11/3 3:54 PM | 460.00 | 75.80 | 72.4 | 73.9 | 0.00 | 0.00% | 2 | 191 | 50.50% | No |
| AVGO271217C00470000 | 11/3 9:39 AM | 470.00 | 75.80 | 69.8 | 71.25 | 0.00 | 0.00% | 2 | 139 | 50.38% | No |
| AVGO271217C00480000 | 11/4 2:58 PM | 480.00 | 65.65 | 67.15 | 68.7 | 0.00 | 0.00% | 2 | 71 | 50.22% | No |
| AVGO271217C00490000 | 11/3 3:54 PM | 490.00 | 67.90 | 64.7 | 66.2 | 0.00 | 0.00% | 12 | 60 | 50.08% | No |
| AVGO271217C00500000 | 11/5 3:10 PM | 500.00 | 64.47 | 62.85 | 63.75 | 1.22 | 1.93% | 160 | 348 | 50.06% | No |
| AVGO271217C00510000 | 10/29 9:57 AM | 510.00 | 67.87 | 60.2 | 61.55 | 0.00 | 0.00% | 2 | 31 | 50.19% | No |
| AVGO271217C00520000 | 11/5 3:00 PM | 520.00 | 60.29 | 58 | 59.45 | -11.92 | -16.51% | 3 | 285 | 50.12% | No |
| AVGO271217C00530000 | 11/5 12:54 PM | 530.00 | 58.05 | 56.35 | 57.3 | 4.40 | 8.20% | 1 | 1022 | 49.99% | No |
| AVGO271217C00540000 | 11/4 9:30 AM | 540.00 | 54.90 | 53.9 | 55.25 | 0.00 | 0.00% | 1 | 9 | 49.87% | No |
| AVGO271217C00560000 | 11/5 3:00 PM | 560.00 | 52.30 | 50.15 | 51.5 | 2.30 | 4.60% | 3 | 12 | 49.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO271217P00070000 | 11/5 2:46 PM | 70.00 | 1.86 | 1.71 | 2.16 | -0.05 | -2.62% | 5 | 398 | 62.67% | No |
| AVGO271217P00075000 | 11/5 9:46 AM | 75.00 | 2.27 | 2 | 2.27 | 0.17 | 8.10% | 1 | 74 | 61.17% | No |
| AVGO271217P00080000 | 11/3 12:22 PM | 80.00 | 2.57 | 2.3 | 2.74 | 0.00 | 0.00% | 10 | 88 | 60.61% | No |
| AVGO271217P00085000 | 11/4 2:51 PM | 85.00 | 2.97 | 2.63 | 3.2 | 0.00 | 0.00% | 1 | 222 | 59.97% | No |
| AVGO271217P00090000 | 10/24 3:09 PM | 90.00 | 3.20 | 3.1 | 3.45 | 0.00 | 0.00% | 3 | 88 | 59.09% | No |
| AVGO271217P00095000 | 11/3 1:06 PM | 95.00 | 3.71 | 3.25 | 3.85 | 0.00 | 0.00% | 1 | 448 | 57.87% | No |
| AVGO271217P00100000 | 11/3 10:38 AM | 100.00 | 4.20 | 3.7 | 4.35 | 0.00 | 0.00% | 12 | 173 | 57.32% | No |
| AVGO271217P00105000 | 10/30 3:54 PM | 105.00 | 4.55 | 4.2 | 4.7 | 0.00 | 0.00% | 1 | 690 | 56.54% | No |
| AVGO271217P00110000 | 11/3 10:30 AM | 110.00 | 5.15 | 4.7 | 5.15 | 0.00 | 0.00% | 2 | 248 | 55.86% | No |
| AVGO271217P00115000 | 10/30 9:42 AM | 115.00 | 5.50 | 5.2 | 5.65 | 0.00 | 0.00% | 1 | 179 | 55.20% | No |
| AVGO271217P00120000 | 10/31 3:18 PM | 120.00 | 6.12 | 5.65 | 6.2 | 0.00 | 0.00% | 30 | 98 | 54.49% | No |
| AVGO271217P00125000 | 10/30 2:15 PM | 125.00 | 6.46 | 6.25 | 6.8 | 0.00 | 0.00% | 1 | 168 | 53.97% | No |
| AVGO271217P00130000 | 10/29 10:23 AM | 130.00 | 6.50 | 6.85 | 7.5 | 0.00 | 0.00% | 2 | 270 | 53.50% | No |
| AVGO271217P00135000 | 11/3 11:49 AM | 135.00 | 8.04 | 7.55 | 8.05 | 0.00 | 0.00% | 2 | 266 | 52.93% | No |
| AVGO271217P00140000 | 10/17 12:56 PM | 140.00 | 9.60 | 8.25 | 8.75 | 0.00 | 0.00% | 5 | 608 | 52.45% | No |
| AVGO271217P00145000 | 10/24 11:17 AM | 145.00 | 9.06 | 9 | 9.5 | 0.00 | 0.00% | 1 | 246 | 52.01% | No |
| AVGO271217P00150000 | 10/31 10:47 AM | 150.00 | 9.86 | 9.75 | 10.25 | 0.00 | 0.00% | 1 | 763 | 51.52% | No |
| AVGO271217P00155000 | 10/28 2:20 PM | 155.00 | 9.90 | 10.55 | 11.1 | 0.00 | 0.00% | 1 | 308 | 51.11% | No |
| AVGO271217P00160000 | 10/23 10:42 AM | 160.00 | 12.15 | 11.4 | 12.05 | 0.00 | 0.00% | 1 | 447 | 50.76% | No |
| AVGO271217P00165000 | 10/20 10:13 AM | 165.00 | 12.91 | 12.35 | 12.85 | 0.00 | 0.00% | 1 | 277 | 50.32% | No |
| AVGO271217P00170000 | 11/5 9:53 AM | 170.00 | 13.50 | 13.35 | 13.9 | 0.25 | 1.89% | 4 | 642 | 50.04% | No |
| AVGO271217P00175000 | 10/31 10:47 AM | 175.00 | 14.16 | 14.3 | 14.75 | 0.00 | 0.00% | 1 | 1040 | 49.83% | No |
| AVGO271217P00180000 | 10/28 9:56 AM | 180.00 | 14.74 | 15.3 | 15.95 | 0.00 | 0.00% | 1 | 313 | 49.66% | No |
| AVGO271217P00185000 | 10/28 2:39 PM | 185.00 | 15.20 | 16.4 | 17 | 0.00 | 0.00% | 1 | 118 | 49.26% | No |
| AVGO271217P00190000 | 11/5 12:23 PM | 190.00 | 17.75 | 17.5 | 18.25 | 0.80 | 4.72% | 3 | 431 | 49.05% | No |
| AVGO271217P00195000 | 11/5 10:23 AM | 195.00 | 18.90 | 18.75 | 19.3 | -0.30 | -1.56% | 7 | 376 | 48.58% | No |
| AVGO271217P00200000 | 10/31 3:26 PM | 200.00 | 20.09 | 19.95 | 20.5 | 0.00 | 0.00% | 30 | 2689 | 48.24% | No |
| AVGO271217P00210000 | 10/31 9:52 AM | 210.00 | 22.25 | 22.55 | 23.2 | 0.00 | 0.00% | 6 | 432 | 47.73% | No |
| AVGO271217P00220000 | 11/4 9:59 AM | 220.00 | 25.60 | 25.5 | 25.95 | 0.00 | 0.00% | 1 | 3111 | 47.12% | No |
| AVGO271217P00230000 | 11/3 3:28 PM | 230.00 | 28.93 | 28.5 | 29 | 0.00 | 0.00% | 12 | 1598 | 46.63% | No |
| AVGO271217P00240000 | 11/3 3:28 PM | 240.00 | 32.14 | 31.6 | 32.25 | 0.00 | 0.00% | 5 | 605 | 46.17% | No |
| AVGO271217P00250000 | 11/3 1:36 PM | 250.00 | 35.15 | 34.85 | 35.65 | 0.00 | 0.00% | 13 | 450 | 45.69% | No |
| AVGO271217P00260000 | 10/20 10:11 AM | 260.00 | 39.55 | 38.5 | 39.35 | 0.00 | 0.00% | 50 | 241 | 45.31% | No |
| AVGO271217P00270000 | 10/20 1:44 PM | 270.00 | 43.65 | 42.25 | 43.15 | 0.00 | 0.00% | 2 | 274 | 44.87% | No |
| AVGO271217P00280000 | 10/30 2:34 PM | 280.00 | 44.33 | 46.3 | 47.05 | 0.00 | 0.00% | 6 | 319 | 44.40% | No |
| AVGO271217P00290000 | 10/30 12:20 PM | 290.00 | 50.75 | 50.45 | 51.35 | 1.85 | 3.78% | 2 | 355 | 44.06% | No |
| AVGO271217P00300000 | 11/4 3:00 PM | 300.00 | 56.60 | 54.95 | 55.7 | 0.00 | 0.00% | 51 | 1407 | 43.66% | No |
| AVGO271217P00310000 | 11/5 3:16 PM | 310.00 | 59.33 | 59.4 | 60.25 | -0.13 | -0.22% | 15 | 210 | 43.28% | No |
| AVGO271217P00320000 | 11/5 3:56 PM | 320.00 | 64.56 | 64.25 | 65 | 1.16 | 1.83% | 6 | 329 | 42.91% | No |
| AVGO271217P00330000 | 11/4 9:30 AM | 330.00 | 70.50 | 69.1 | 70.15 | 0.00 | 0.00% | 1 | 288 | 42.67% | No |
| AVGO271217P00340000 | 10/28 3:52 PM | 340.00 | 69.59 | 74.2 | 75.2 | 0.00 | 0.00% | 4 | 301 | 42.29% | No |
| AVGO271217P00350000 | 11/5 10:00 AM | 350.00 | 78.65 | 79.35 | 80.55 | 0.03 | 0.04% | 1 | 481 | 41.98% | No |
| AVGO271217P00360000 | 11/5 2:46 PM | 360.00 | 84.55 | 84.75 | 85.9 | 0.00 | 0.00% | 2 | 138 | 41.59% | Yes |
| AVGO271217P00370000 | 10/31 9:43 AM | 370.00 | 86.15 | 90.4 | 91.55 | 0.00 | 0.00% | 1 | 328 | 41.27% | Yes |
| AVGO271217P00380000 | 11/5 10:24 AM | 380.00 | 95.50 | 96.05 | 97.35 | -3.90 | -3.92% | 3 | 137 | 40.95% | Yes |
| AVGO271217P00390000 | 10/29 12:05 PM | 390.00 | 95.50 | 101.9 | 103.3 | 0.00 | 0.00% | 2 | 138 | 40.63% | Yes |
| AVGO271217P00400000 | 11/5 9:39 AM | 400.00 | 109.39 | 108 | 109.35 | -2.11 | -1.89% | 1 | 126 | 40.29% | Yes |
| AVGO271217P00410000 | 11/3 10:09 AM | 410.00 | 113.80 | 114.15 | 115.6 | 0.00 | 0.00% | 2 | 17 | 39.97% | Yes |
| AVGO271217P00420000 | 10/16 10:24 AM | 420.00 | 119.95 | 120.65 | 121.95 | 0.00 | 0.00% | 1 | 40 | 39.64% | Yes |
| AVGO271217P00430000 | 10/28 10:06 AM | 430.00 | 123.40 | 127.15 | 128.45 | 0.00 | 0.00% | 3 | 111 | 39.30% | Yes |
| AVGO271217P00440000 | 10/13 12:57 PM | 440.00 | 132.91 | 133.4 | 135.1 | 0.00 | 0.00% | 1 | 55 | 38.98% | Yes |
| AVGO271217P00450000 | 11/4 10:06 AM | 450.00 | 138.62 | 140.55 | 141.85 | 0.00 | 0.00% | 1 | 241 | 38.64% | Yes |
| AVGO271217P00460000 | 10/16 10:48 AM | 460.00 | 146.09 | 147.2 | 148.9 | 0.00 | 0.00% | 2 | 3 | 38.37% | Yes |
| AVGO271217P00470000 | 10/8 10:48 AM | 470.00 | 160.10 | 154.25 | 157.4 | 0.00 | 0.00% | 0 | 2 | 38.76% | Yes |
| AVGO271217P00480000 | 9/11 9:34 AM | 480.00 | 150.35 | 176.9 | 179.75 | 0.00 | 0.00% | 0 | 23 | 45.84% | Yes |
| AVGO271217P00500000 | 9/29 3:41 PM | 500.00 | 187.80 | 163.25 | 165.65 | 0.00 | 0.00% | 0 | 1 | 30.66% | Yes |
| AVGO271217P00520000 | 9/30 11:01 AM | 520.00 | 205.93 | 191.15 | 192.85 | 0.00 | 0.00% | 0 | 1 | 36.34% | Yes |
| AVGO271217P00530000 | 11/3 10:28 AM | 530.00 | 197.06 | 198.85 | 200.75 | 0.00 | 0.00% | 1 | 14 | 36.08% | Yes |
