Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AVGO250314C00120000
|
Mar 07, 2025 12:05
|
120
|
68.50
|
77.15
|
77.75
|
0
|
0
|
2
|
22
|
2.42
|
|
|
AVGO250314C00130000
|
Mar 06, 2025 12:46
|
130
|
50.40
|
67.75
|
68.30
|
0
|
0
|
1
|
7
|
2.70
|
|
|
AVGO250314C00131000
|
Mar 07, 2025 14:45
|
131
|
61.40
|
66.10
|
66.65
|
0
|
0
|
2
|
1
|
1.84
|
|
|
AVGO250314C00135000
|
Mar 10, 2025 15:20
|
135
|
48.53
|
62.75
|
63.30
|
0
|
0
|
2
|
1
|
2.50
|
|
|
AVGO250314C00138000
|
Mar 10, 2025 14:47
|
138
|
44.25
|
59.20
|
59.70
|
0
|
0
|
8
|
5
|
1.80
|
|
|
AVGO250314C00140000
|
Mar 11, 2025 15:08
|
140
|
53.96
|
58
|
58.65
|
0
|
0
|
1
|
3
|
2.47
|
|
|
AVGO250314C00143000
|
Mar 11, 2025 15:10
|
143
|
50.80
|
54.75
|
55.30
|
0
|
0
|
11
|
6
|
2.17
|
|
|
AVGO250314C00144000
|
Mar 06, 2025 14:06
|
144
|
37.75
|
54.05
|
54.65
|
0
|
0
|
0
|
2
|
2.32
|
|
|
AVGO250314C00145000
|
Mar 10, 2025 10:55
|
145
|
37.75
|
52.15
|
52.80
|
0
|
0
|
1
|
3
|
1.62
|
|
|
AVGO250314C00146000
|
Mar 11, 2025 12:15
|
146
|
44.25
|
51.80
|
52.35
|
0
|
0
|
1
|
2
|
2.09
|
|
|
AVGO250314C00147000
|
Mar 06, 2025 14:44
|
147
|
33.40
|
50.25
|
50.75
|
0
|
0
|
0
|
1
|
1.59
|
|
|
AVGO250314C00149000
|
Mar 11, 2025 9:35
|
149
|
36.95
|
48.35
|
48.85
|
0
|
0
|
1
|
4
|
1.63
|
|
|
AVGO250314C00150000
|
Mar 11, 2025 10:25
|
150
|
38.29
|
47.55
|
48.10
|
0
|
0
|
15
|
33
|
1.78
|
|
|
AVGO250314C00152500
|
Mar 11, 2025 9:47
|
152.50
|
37.50
|
44.65
|
45.10
|
0
|
0
|
1
|
5
|
1.21
|
|
|
AVGO250314C00155000
|
Mar 12, 2025 9:39
|
155
|
45
|
42.05
|
42.60
|
8.85
|
24.48
|
3
|
23
|
0.94
|
|
|
AVGO250314C00157500
|
Mar 11, 2025 15:07
|
157.50
|
36.60
|
39.85
|
40.40
|
0
|
0
|
10
|
58
|
1.38
|
|
|
AVGO250314C00160000
|
Mar 12, 2025 9:43
|
160
|
39.20
|
37.50
|
38
|
5.90
|
17.72
|
20
|
122
|
1.38
|
|
|
AVGO250314C00162500
|
Mar 11, 2025 14:51
|
162.50
|
32.50
|
34.50
|
35.05
|
0
|
0
|
33
|
136
|
1.16
|
|
|
AVGO250314C00165000
|
Mar 11, 2025 15:48
|
165
|
27.78
|
31.20
|
33.55
|
0
|
0
|
24
|
272
|
0.88
|
|
|
AVGO250314C00167500
|
Mar 11, 2025 15:51
|
167.50
|
24.40
|
30
|
30.50
|
0
|
0
|
7
|
49
|
1.13
|
|
|
AVGO250314C00170000
|
Mar 12, 2025 9:42
|
170
|
30
|
27.30
|
27.80
|
8.59
|
40.12
|
10
|
489
|
0.93
|
|
|
AVGO250314C00172500
|
Mar 11, 2025 15:39
|
172.50
|
20.20
|
25.30
|
26
|
0
|
0
|
39
|
142
|
1.13
|
|
|
AVGO250314C00175000
|
Mar 12, 2025 9:40
|
175
|
24.05
|
22.40
|
22.80
|
6.65
|
38.22
|
32
|
537
|
0.81
|
|
|
AVGO250314C00177500
|
Mar 12, 2025 9:33
|
177.50
|
20.40
|
20.40
|
20.85
|
5.25
|
34.65
|
4
|
446
|
0.94
|
|
|
AVGO250314C00180000
|
Mar 12, 2025 9:54
|
180
|
18.49
|
18.30
|
18.60
|
6.67
|
56.43
|
128
|
4.29K
|
0.94
|
|
|
AVGO250314C00182500
|
Mar 12, 2025 9:50
|
182.50
|
16.90
|
15.40
|
15.75
|
7.10
|
72.45
|
134
|
709
|
0.74
|
|
|
AVGO250314C00185000
|
Mar 12, 2025 9:57
|
185
|
13.10
|
13
|
13.45
|
5.10
|
63.75
|
353
|
1.91K
|
0.68
|
|
|
AVGO250314C00187500
|
Mar 12, 2025 9:52
|
187.50
|
11.92
|
11.50
|
11.70
|
5.57
|
87.72
|
172
|
8.03K
|
0.76
|
|
|
AVGO250314C00190000
|
Mar 12, 2025 9:54
|
190
|
9.80
|
9.10
|
9.30
|
4.85
|
97.98
|
762
|
8.40K
|
0.67
|
|
|
AVGO250314C00192500
|
Mar 12, 2025 9:55
|
192.50
|
7.66
|
7.60
|
7.80
|
3.96
|
107.03
|
268
|
1.83K
|
0.70
|
|
|
AVGO250314C00195000
|
Mar 12, 2025 9:56
|
195
|
6
|
5.70
|
5.85
|
3.27
|
119.78
|
1.86K
|
6.90K
|
0.64
|
|
|
AVGO250314C00197500
|
Mar 12, 2025 9:55
|
197.50
|
4.61
|
4.25
|
4.40
|
2.65
|
135.20
|
929
|
4.52K
|
0.62
|
|
|
AVGO250314C00200000
|
Mar 12, 2025 9:57
|
200
|
3.25
|
3
|
3.15
|
1.91
|
161.86
|
7.04K
|
11.49K
|
0.60
|
|
|
AVGO250314C00202500
|
Mar 12, 2025 9:56
|
202.50
|
2.21
|
2.19
|
2.23
|
1.29
|
140.22
|
1.17K
|
1.75K
|
0.60
|
|
|
AVGO250314C00205000
|
Mar 12, 2025 9:57
|
205
|
1.51
|
1.49
|
1.55
|
0.87
|
147.46
|
7.10K
|
4.15K
|
0.59
|
|
|
AVGO250314C00207500
|
Mar 12, 2025 9:56
|
207.50
|
0.99
|
0.96
|
1.01
|
0.58
|
141.46
|
776
|
1.71K
|
0.58
|
|
|
AVGO250314C00210000
|
Mar 12, 2025 9:57
|
210
|
0.63
|
0.66
|
0.69
|
0.36
|
133.33
|
3.01K
|
6.00K
|
0.60
|
|
|
AVGO250314C00212500
|
Mar 12, 2025 9:57
|
212.50
|
0.39
|
0.39
|
0.41
|
0.21
|
116.67
|
524
|
1.87K
|
0.58
|
|
|
AVGO250314C00215000
|
Mar 12, 2025 9:56
|
215
|
0.29
|
0.27
|
0.29
|
0.15
|
107.14
|
1.60K
|
2.74K
|
0.60
|
|
|
AVGO250314C00217500
|
Mar 12, 2025 9:53
|
217.50
|
0.23
|
0.17
|
0.18
|
0.15
|
187.50
|
176
|
1.10K
|
0.61
|
|
|
AVGO250314C00220000
|
Mar 12, 2025 9:56
|
220
|
0.10
|
0.10
|
0.11
|
0.04
|
66.67
|
1.42K
|
5.82K
|
0.61
|
|
|
AVGO250314C00222500
|
Mar 12, 2025 9:48
|
222.50
|
0.08
|
0.06
|
0.09
|
0.03
|
60.00
|
130
|
702
|
0.63
|
|
|
AVGO250314C00225000
|
Mar 12, 2025 9:56
|
225
|
0.06
|
0.06
|
0.07
|
0.03
|
100
|
378
|
3.18K
|
0.66
|
|
|
AVGO250314C00227500
|
Mar 12, 2025 9:35
|
227.50
|
0.05
|
0.03
|
0.05
|
0.01
|
25.00
|
73
|
782
|
0.67
|
|
|
AVGO250314C00230000
|
Mar 12, 2025 9:38
|
230
|
0.04
|
0.01
|
0.04
|
0.03
|
300
|
61
|
3.71K
|
0.67
|
|
|
AVGO250314C00232500
|
Mar 12, 2025 9:46
|
232.50
|
0.01
|
0.01
|
0.04
|
-0.01
|
-25
|
14
|
2.37K
|
0.71
|
|
|
AVGO250314C00235000
|
Mar 12, 2025 9:37
|
235
|
0.02
|
0
|
0.02
|
0
|
0
|
20
|
6.03K
|
0.69
|
|
|
AVGO250314C00237500
|
Mar 11, 2025 11:56
|
237.50
|
0.01
|
0
|
0.03
|
0
|
0
|
5
|
626
|
0.75
|
|
|
AVGO250314C00240000
|
Mar 12, 2025 9:45
|
240
|
0.01
|
0
|
0.01
|
0
|
0
|
302
|
5.64K
|
0.72
|
|
|
AVGO250314C00242500
|
Mar 11, 2025 11:38
|
242.50
|
0.02
|
0
|
0.02
|
0
|
0
|
300
|
1.94K
|
0.80
|
|
|
AVGO250314C00245000
|
Mar 11, 2025 10:00
|
245
|
0.01
|
0
|
0
|
0
|
0
|
21
|
1.35K
|
0.50
|
|
|
AVGO250314C00247500
|
Mar 11, 2025 14:36
|
247.50
|
0.01
|
0
|
0.02
|
0
|
0
|
3
|
509
|
0.86
|
|
|
AVGO250314C00250000
|
Mar 12, 2025 9:50
|
250
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
4.10K
|
0.84
|
|
|
AVGO250314C00255000
|
Mar 11, 2025 10:02
|
255
|
0.01
|
0
|
0
|
0
|
0
|
1
|
504
|
0.50
|
|
|
AVGO250314C00260000
|
Mar 10, 2025 13:39
|
260
|
0.01
|
0
|
0.01
|
0
|
0
|
27
|
2.37K
|
0.97
|
|
|
AVGO250314C00265000
|
Mar 11, 2025 13:16
|
265
|
0.01
|
0
|
0.02
|
0
|
0
|
8
|
572
|
1.09
|
|
|
AVGO250314C00270000
|
Mar 11, 2025 10:44
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
63
|
540
|
1.09
|
|
|
AVGO250314C00275000
|
Mar 11, 2025 15:44
|
275
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
309
|
1.22
|
|
|
AVGO250314C00280000
|
Mar 11, 2025 13:17
|
280
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
1.03K
|
1.28
|
|
|
AVGO250314C00285000
|
Mar 07, 2025 15:49
|
285
|
0.02
|
0
|
0.01
|
0
|
0
|
4
|
166
|
1.25
|
|
|
AVGO250314C00290000
|
Mar 07, 2025 15:59
|
290
|
0.01
|
0
|
0.02
|
0
|
0
|
7
|
129
|
1.41
|
|
|
AVGO250314C00295000
|
Mar 06, 2025 15:59
|
295
|
0.05
|
0
|
0.02
|
0
|
0
|
45
|
88
|
1.45
|
|
|
AVGO250314C00300000
|
Mar 11, 2025 10:25
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
2.15K
|
1.44
|
|
|
AVGO250314C00305000
|
Mar 07, 2025 9:31
|
305
|
0.01
|
0
|
0.02
|
0
|
0
|
9
|
49
|
1.56
|
|
|
AVGO250314C00310000
|
Feb 28, 2025 10:38
|
310
|
0.04
|
0
|
0.02
|
0
|
0
|
6
|
72
|
1.63
|
|
|
AVGO250314C00315000
|
Feb 28, 2025 10:37
|
315
|
0.03
|
0
|
0.02
|
0
|
0
|
6
|
46
|
1.66
|
|
|
AVGO250314C00320000
|
Feb 21, 2025 13:21
|
320
|
0.11
|
0
|
0.02
|
0
|
0
|
1
|
14
|
1.72
|
|
|
AVGO250314C00325000
|
Feb 24, 2025 9:57
|
325
|
0.06
|
0
|
0.01
|
0
|
0
|
10
|
103
|
1.69
|
|
|
AVGO250314C00330000
|
Feb 28, 2025 14:30
|
330
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
55
|
1.72
|
|
