Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AVGO250314P00120000
|
Mar 10, 2025 14:32
|
120
|
0.01
|
0
|
0.02
|
0
|
0
|
5
|
1.07K
|
1.84
|
|
|
AVGO250314P00125000
|
Mar 10, 2025 9:45
|
125
|
0.02
|
0
|
0.02
|
0
|
0
|
2
|
333
|
1.69
|
|
|
AVGO250314P00130000
|
Mar 11, 2025 15:20
|
130
|
0.01
|
0
|
0
|
0
|
0
|
24
|
1.45K
|
0.50
|
|
|
AVGO250314P00131000
|
Mar 11, 2025 10:12
|
131
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
19
|
1.53
|
|
|
AVGO250314P00132000
|
Mar 11, 2025 10:12
|
132
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
27
|
1.50
|
|
|
AVGO250314P00133000
|
Mar 11, 2025 10:14
|
133
|
0.01
|
0
|
0.11
|
0
|
0
|
2
|
271
|
1.76
|
|
|
AVGO250314P00134000
|
Mar 11, 2025 10:19
|
134
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
173
|
1.44
|
|
|
AVGO250314P00135000
|
Mar 11, 2025 14:41
|
135
|
0.01
|
0
|
0.02
|
0
|
0
|
51
|
429
|
1.42
|
|
|
AVGO250314P00136000
|
Mar 10, 2025 11:01
|
136
|
0.02
|
0
|
0.03
|
0
|
0
|
359
|
373
|
1.45
|
|
|
AVGO250314P00137000
|
Mar 10, 2025 14:59
|
137
|
0.06
|
0
|
0.02
|
0
|
0
|
2
|
206
|
1.38
|
|
|
AVGO250314P00138000
|
Mar 11, 2025 13:25
|
138
|
0.01
|
0
|
0.11
|
0
|
0
|
10
|
77
|
1.61
|
|
|
AVGO250314P00139000
|
Mar 10, 2025 15:09
|
139
|
0.06
|
0
|
0.11
|
0
|
0
|
45
|
311
|
1.58
|
|
|
AVGO250314P00140000
|
Mar 11, 2025 13:44
|
140
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
1.37K
|
1.30
|
|
|
AVGO250314P00141000
|
Mar 10, 2025 14:09
|
141
|
0.07
|
0
|
0.02
|
0
|
0
|
38
|
36
|
1.28
|
|
|
AVGO250314P00142000
|
Mar 10, 2025 14:42
|
142
|
0.09
|
0
|
0.02
|
0
|
0
|
26
|
255
|
1.25
|
|
|
AVGO250314P00143000
|
Mar 11, 2025 11:02
|
143
|
0.02
|
0
|
0.03
|
0
|
0
|
5
|
62
|
1.27
|
|
|
AVGO250314P00144000
|
Mar 11, 2025 14:36
|
144
|
0.01
|
0
|
0.02
|
0
|
0
|
2
|
85
|
1.20
|
|
|
AVGO250314P00145000
|
Mar 11, 2025 15:08
|
145
|
0.01
|
0
|
0.02
|
0
|
0
|
30
|
461
|
1.17
|
|
|
AVGO250314P00146000
|
Mar 12, 2025 9:56
|
146
|
0.01
|
0
|
0.02
|
-0.02
|
-40.00
|
2
|
199
|
1.16
|
|
|
AVGO250314P00147000
|
Mar 11, 2025 11:12
|
147
|
0.04
|
0
|
0.02
|
0
|
0
|
1
|
220
|
1.13
|
|
|
AVGO250314P00148000
|
Mar 11, 2025 15:38
|
148
|
0.02
|
0
|
0.02
|
0
|
0
|
24
|
144
|
1.09
|
|
|
AVGO250314P00149000
|
Mar 12, 2025 9:50
|
149
|
0.01
|
0.01
|
0.02
|
-0.03
|
-75
|
12
|
317
|
1.13
|
|
|
AVGO250314P00150000
|
Mar 12, 2025 9:39
|
150
|
0.02
|
0.01
|
0.02
|
0
|
0
|
27
|
2.80K
|
1.09
|
|
|
AVGO250314P00152500
|
Mar 12, 2025 9:34
|
152.50
|
0.01
|
0.01
|
0.03
|
-0.02
|
-66.67
|
21
|
1.10K
|
1.06
|
|
|
AVGO250314P00155000
|
Mar 12, 2025 9:43
|
155
|
0.01
|
0.01
|
0.02
|
-0.06
|
-46.15
|
7
|
1.39K
|
0.98
|
|
|
AVGO250314P00157500
|
Mar 11, 2025 15:10
|
157.50
|
0.07
|
0.01
|
0.04
|
0
|
0
|
278
|
1.07K
|
0.97
|
|
|
AVGO250314P00160000
|
Mar 12, 2025 9:52
|
160
|
0.02
|
0.03
|
0.04
|
-0.08
|
-80.00
|
38
|
4.63K
|
0.95
|
|
|
AVGO250314P00162500
|
Mar 12, 2025 9:31
|
162.50
|
0.06
|
0.03
|
0.05
|
-0.10
|
-62.50
|
4
|
668
|
0.89
|
|
|
AVGO250314P00165000
|
Mar 12, 2025 9:56
|
165
|
0.06
|
0.05
|
0.07
|
-0.16
|
-76.19
|
43
|
1.19K
|
0.88
|
|
|
AVGO250314P00167500
|
Mar 12, 2025 9:52
|
167.50
|
0.08
|
0.06
|
0.08
|
-0.25
|
-75.76
|
63
|
1.00K
|
0.83
|
|
|
AVGO250314P00170000
|
Mar 12, 2025 9:56
|
170
|
0.11
|
0.10
|
0.11
|
-0.31
|
-75.61
|
168
|
2.71K
|
0.81
|
|
|
AVGO250314P00172500
|
Mar 12, 2025 9:51
|
172.50
|
0.13
|
0.14
|
0.16
|
-0.45
|
-77.59
|
161
|
1.48K
|
0.79
|
|
|
AVGO250314P00175000
|
Mar 12, 2025 9:56
|
175
|
0.22
|
0.20
|
0.22
|
-0.59
|
-72.84
|
310
|
4.59K
|
0.76
|
|
|
AVGO250314P00177500
|
Mar 12, 2025 9:41
|
177.50
|
0.21
|
0.26
|
0.29
|
-0.88
|
-80.73
|
114
|
1.09K
|
0.72
|
|
|
AVGO250314P00180000
|
Mar 12, 2025 9:56
|
180
|
0.42
|
0.43
|
0.46
|
-1.09
|
-72.19
|
437
|
4.40K
|
0.72
|
|
|
AVGO250314P00182500
|
Mar 12, 2025 9:54
|
182.50
|
0.55
|
0.57
|
0.61
|
-1.50
|
-73.17
|
137
|
4.85K
|
0.69
|
|
|
AVGO250314P00185000
|
Mar 12, 2025 9:56
|
185
|
0.85
|
0.79
|
0.85
|
-1.95
|
-70.40
|
1.45K
|
3.45K
|
0.66
|
|
|
AVGO250314P00187500
|
Mar 12, 2025 9:56
|
187.50
|
1.22
|
1.18
|
1.23
|
-2.33
|
-65.63
|
196
|
1.14K
|
0.65
|
|
|
AVGO250314P00190000
|
Mar 12, 2025 9:56
|
190
|
1.70
|
1.70
|
1.77
|
-3.05
|
-64.21
|
963
|
3.49K
|
0.64
|
|
|
AVGO250314P00192500
|
Mar 12, 2025 9:55
|
192.50
|
2.19
|
2.36
|
2.45
|
-3.81
|
-63.50
|
457
|
998
|
0.62
|
|
|
AVGO250314P00195000
|
Mar 12, 2025 9:57
|
195
|
3.24
|
3.20
|
3.35
|
-4.26
|
-56.57
|
697
|
730
|
0.61
|
|
|
AVGO250314P00197500
|
Mar 12, 2025 9:50
|
197.50
|
3.82
|
3.95
|
4.10
|
-4.43
|
-53.70
|
378
|
2.09K
|
0.55
|
|
|
AVGO250314P00200000
|
Mar 12, 2025 9:57
|
200
|
5.75
|
5.60
|
5.80
|
-4.30
|
-42.79
|
1.12K
|
1.22K
|
0.59
|
|
|
AVGO250314P00202500
|
Mar 12, 2025 9:54
|
202.50
|
6.75
|
7
|
7.15
|
-6.44
|
-48.82
|
285
|
436
|
0.55
|
|
|
AVGO250314P00205000
|
Mar 12, 2025 9:54
|
205
|
8.49
|
8.85
|
9.10
|
-6.91
|
-44.87
|
120
|
401
|
0.55
|
|
|
AVGO250314P00207500
|
Mar 12, 2025 9:55
|
207.50
|
10.40
|
10.25
|
10.65
|
-7.50
|
-41.90
|
18
|
146
|
0.46
|
|
|
AVGO250314P00210000
|
Mar 12, 2025 9:47
|
210
|
12.13
|
12.65
|
13
|
-6.52
|
-34.96
|
2
|
429
|
0.48
|
|
|
AVGO250314P00212500
|
Mar 11, 2025 12:43
|
212.50
|
21.45
|
15.25
|
15.70
|
0
|
0
|
33
|
103
|
0.54
|
|
|
AVGO250314P00215000
|
Mar 12, 2025 9:39
|
215
|
15.45
|
17.50
|
17.90
|
-6.54
|
-29.74
|
10
|
313
|
0.57
|
|
|
AVGO250314P00217500
|
Mar 11, 2025 15:33
|
217.50
|
24.60
|
19.80
|
20.40
|
0
|
0
|
6
|
78
|
0.63
|
|
|
AVGO250314P00220000
|
Mar 12, 2025 9:44
|
220
|
22.45
|
21.90
|
22.35
|
-6.53
|
-22.53
|
2
|
104
|
0.00
|
|
|
AVGO250314P00222500
|
Mar 10, 2025 15:20
|
222.50
|
39.45
|
24.85
|
25.25
|
0
|
0
|
104
|
0
|
0.62
|
|
|
AVGO250314P00225000
|
Mar 11, 2025 15:33
|
225
|
32.10
|
26.75
|
27.25
|
0
|
0
|
9
|
5
|
0.00
|
|
|
AVGO250314P00227500
|
Mar 11, 2025 15:40
|
227.50
|
35.49
|
30
|
30.55
|
0
|
0
|
7
|
0
|
0.74
|
|
|
AVGO250314P00230000
|
Mar 11, 2025 15:11
|
230
|
36.70
|
32.10
|
32.60
|
0
|
0
|
7
|
9
|
0.00
|
|
|
AVGO250314P00232500
|
Mar 10, 2025 14:55
|
232.50
|
50.50
|
34.30
|
34.80
|
0
|
0
|
12
|
0
|
0.00
|
|
|
AVGO250314P00235000
|
Mar 12, 2025 9:51
|
235
|
36.58
|
36.90
|
37.45
|
-7.25
|
-16.54
|
4
|
28
|
0.00
|
|
|
AVGO250314P00237500
|
Mar 10, 2025 15:23
|
237.50
|
53.95
|
39.60
|
40.15
|
0
|
0
|
19
|
0
|
0.00
|
|
|
AVGO250314P00240000
|
Mar 11, 2025 15:16
|
240
|
47
|
41.80
|
42.30
|
0
|
0
|
41
|
31
|
0.00
|
|
|
AVGO250314P00242500
|
Mar 04, 2025 15:47
|
242.50
|
53.30
|
44.75
|
45.25
|
0
|
0
|
5
|
0
|
0.98
|
|
|
AVGO250314P00245000
|
Mar 10, 2025 15:49
|
245
|
61.95
|
47.45
|
48
|
0
|
0
|
1
|
0
|
0.96
|
|
|
AVGO250314P00250000
|
Mar 11, 2025 11:56
|
250
|
58
|
51.80
|
52.30
|
0
|
0
|
2
|
0
|
0.00
|
|
|
AVGO250314P00255000
|
Mar 10, 2025 10:43
|
255
|
70.90
|
56.50
|
57.05
|
0
|
0
|
2
|
0
|
0.00
|
|
|
AVGO250314P00260000
|
Mar 04, 2025 13:34
|
260
|
71.27
|
62.30
|
62.85
|
0
|
0
|
3
|
0
|
1.42
|
|
|
AVGO250314P00265000
|
Feb 26, 2025 13:42
|
265
|
54.13
|
67.30
|
67.90
|
0
|
0
|
1
|
0
|
1.56
|
|
|
AVGO250314P00270000
|
Mar 06, 2025 10:15
|
270
|
85.84
|
72.20
|
72.75
|
0
|
0
|
5
|
0
|
1.40
|
|
|
AVGO250314P00275000
|
Feb 21, 2025 13:29
|
275
|
56.11
|
77.30
|
77.90
|
0
|
0
|
10
|
0
|
1.72
|
|
|
AVGO250314P00280000
|
Feb 21, 2025 13:29
|
280
|
60.99
|
81.25
|
82.80
|
0
|
0
|
10
|
0
|
1.65
|
|
|
AVGO250314P00285000
|
Feb 13, 2025 10:02
|
285
|
51.70
|
87.25
|
87.75
|
0
|
0
|
0
|
0
|
1.61
|
|
|
AVGO250314P00305000
|
Feb 18, 2025 14:24
|
305
|
75.85
|
107.50
|
108.05
|
0
|
0
|
0
|
0
|
1.93
|
|
|
AVGO250314P00315000
|
Feb 07, 2025 10:53
|
315
|
86.60
|
130.20
|
130.75
|
0
|
0
|
5
|
0
|
5.74
|
|
|
AVGO250314P00330000
|
Mar 03, 2025 13:11
|
330
|
139.21
|
132.30
|
132.90
|
0
|
0
|
0
|
0
|
2.48
|
|
