| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO190920C00135000 | 2019-07-12 10:08AM EDT | 135.00 | 148.50 | 137.50 | 139.60 | 0.00 | - | 3 | 0 | 0.00% |
| AVGO190920C00145000 | 2019-07-11 12:45PM EDT | 145.00 | 132.50 | 128.80 | 133.40 | 0.00 | - | - | 3 | 0.00% |
| AVGO190920C00165000 | 2019-06-20 3:11PM EDT | 165.00 | 112.99 | 123.30 | 127.60 | 0.00 | - | - | 0 | 354.69% |
| AVGO190920C00170000 | 2019-06-20 3:10PM EDT | 170.00 | 107.87 | 118.50 | 122.70 | 0.00 | - | 20 | 0 | 346.48% |
| AVGO190920C00185000 | 2019-06-07 11:14AM EDT | 185.00 | 114.15 | 96.50 | 101.00 | 0.00 | - | 6 | 0 | 0.00% |
| AVGO190920C00190000 | 2019-06-07 10:59AM EDT | 190.00 | 109.05 | 91.50 | 96.10 | 0.00 | - | 6 | 0 | 0.00% |
| AVGO190920C00195000 | 2019-07-09 12:36PM EDT | 195.00 | 81.90 | 79.50 | 83.80 | 0.00 | - | 10 | 10 | 0.00% |
| AVGO190920C00200000 | 2019-07-05 12:36PM EDT | 200.00 | 85.39 | 65.30 | 70.00 | 0.00 | - | 3 | 2 | 0.00% |
| AVGO190920C00210000 | 2019-09-06 9:31AM EDT | 210.00 | 83.00 | 78.50 | 80.50 | 0.00 | - | 1 | 9 | 161.91% |
| AVGO190920C00220000 | 2019-09-13 3:04PM EDT | 220.00 | 70.80 | 68.70 | 70.50 | 0.00 | - | 60 | 88 | 150.39% |
| AVGO190920C00230000 | 2019-09-17 11:27AM EDT | 230.00 | 56.29 | 59.80 | 60.60 | 0.00 | - | 1 | 132 | 159.18% |
| AVGO190920C00240000 | 2019-09-17 3:07PM EDT | 240.00 | 47.00 | 49.30 | 50.30 | 0.00 | - | 10 | 214 | 119.24% |
| AVGO190920C00245000 | 2019-09-06 2:24PM EDT | 245.00 | 47.35 | 44.30 | 45.90 | 0.00 | - | 1 | 1 | 119.63% |
| AVGO190920C00250000 | 2019-09-17 10:57AM EDT | 250.00 | 36.10 | 39.30 | 40.20 | 0.00 | - | 1 | 315 | 95.31% |
| AVGO190920C00252500 | 2019-09-03 9:30AM EDT | 252.50 | 30.74 | 35.00 | 38.90 | 0.00 | - | - | 1 | 73.44% |
| AVGO190920C00260000 | 2019-09-17 9:54AM EDT | 260.00 | 24.41 | 29.40 | 30.30 | 0.00 | - | 3 | 704 | 77.39% |
| AVGO190920C00262500 | 2019-09-16 10:11AM EDT | 262.50 | 25.90 | 25.70 | 28.70 | 0.00 | - | 2 | 5 | 66.89% |
| AVGO190920C00265000 | 2019-09-13 2:55PM EDT | 265.00 | 25.61 | 24.30 | 25.80 | 0.00 | - | 16 | 23 | 71.68% |
| AVGO190920C00267500 | 2019-09-13 11:15AM EDT | 267.50 | 22.50 | 22.00 | 23.50 | 0.00 | - | 10 | 14 | 70.31% |
| AVGO190920C00270000 | 2019-09-17 3:55PM EDT | 270.00 | 18.29 | 19.80 | 20.60 | -1.01 | -5.23% | 1 | 1,559 | 63.14% |
| AVGO190920C00272500 | 2019-09-13 2:19PM EDT | 272.50 | 21.00 | 16.90 | 17.70 | 0.00 | - | 4 | 29 | 56.98% |
| AVGO190920C00275000 | 2019-09-16 1:13PM EDT | 275.00 | 13.30 | 15.10 | 15.20 | 0.00 | - | 6 | 140 | 50.73% |
| AVGO190920C00277500 | 2019-09-17 12:56PM EDT | 277.50 | 9.50 | 12.60 | 13.00 | 0.00 | - | 11 | 125 | 49.12% |
| AVGO190920C00280000 | 2019-09-18 9:30AM EDT | 280.00 | 9.00 | 10.20 | 10.70 | -0.20 | -2.17% | 2 | 1,764 | 44.92% |
| AVGO190920C00282500 | 2019-09-18 9:45AM EDT | 282.50 | 7.50 | 7.60 | 8.00 | +0.30 | +4.17% | 3 | 165 | 34.96% |
| AVGO190920C00285000 | 2019-09-18 9:49AM EDT | 285.00 | 6.00 | 5.40 | 5.70 | +0.80 | +15.38% | 45 | 521 | 29.59% |
| AVGO190920C00287500 | 2019-09-18 9:49AM EDT | 287.50 | 4.10 | 3.70 | 4.00 | +0.70 | +20.59% | 67 | 449 | 28.81% |
| AVGO190920C00290000 | 2019-09-18 9:48AM EDT | 290.00 | 2.50 | 2.25 | 2.50 | +0.30 | +13.64% | 98 | 3,875 | 27.00% |
| AVGO190920C00292500 | 2019-09-18 9:48AM EDT | 292.50 | 1.35 | 1.35 | 1.40 | +0.05 | +3.85% | 38 | 354 | 25.66% |
| AVGO190920C00295000 | 2019-09-18 9:48AM EDT | 295.00 | 0.70 | 0.65 | 0.75 | +0.08 | +12.90% | 18 | 645 | 25.44% |
| AVGO190920C00297500 | 2019-09-18 9:45AM EDT | 297.50 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 3 | 385 | 25.00% |
| AVGO190920C00300000 | 2019-09-18 9:41AM EDT | 300.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 3,592 | 26.42% |
| AVGO190920C00302500 | 2019-09-18 9:49AM EDT | 302.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 20 | 420 | 29.20% |
| AVGO190920C00305000 | 2019-09-17 2:26PM EDT | 305.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 54 | 1,050 | 31.15% |
| AVGO190920C00307500 | 2019-09-17 3:44PM EDT | 307.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 27 | 165 | 37.60% |
| AVGO190920C00310000 | 2019-09-18 9:49AM EDT | 310.00 | 0.01 | 0.05 | 0.05 | -0.01 | -50.00% | 4 | 2,488 | 34.96% |
| AVGO190920C00312500 | 2019-09-16 11:01AM EDT | 312.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 179 | 38.48% |
| AVGO190920C00315000 | 2019-09-17 2:42PM EDT | 315.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 8 | 628 | 41.80% |
| AVGO190920C00317500 | 2019-09-13 2:51PM EDT | 317.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 55 | 92 | 53.13% |
| AVGO190920C00320000 | 2019-09-18 9:47AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,372 | 48.44% |
| AVGO190920C00322500 | 2019-09-17 3:22PM EDT | 322.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 95 | 51.76% |
| AVGO190920C00325000 | 2019-09-13 3:33PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 217 | 50.39% |
| AVGO190920C00327500 | 2019-09-13 11:38AM EDT | 327.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 61.13% |
| AVGO190920C00330000 | 2019-09-17 1:22PM EDT | 330.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 1,657 | 56.25% |
| AVGO190920C00332500 | 2019-09-16 12:09AM EDT | 332.50 | 0.01 | - | 0.15 | 0.00 | - | - | 57 | 74.41% |
| AVGO190920C00335000 | 2019-09-13 1:09PM EDT | 335.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 62.11% |
| AVGO190920C00340000 | 2019-09-16 12:45PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,013 | 67.58% |
| AVGO190920C00350000 | 2019-09-17 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 725 | 78.13% |
| AVGO190920C00360000 | 2019-09-05 10:38AM EDT | 360.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 190 | 88.28% |
| AVGO190920C00370000 | 2019-09-12 1:58PM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 106 | 110.55% |
| AVGO190920C00380000 | 2019-08-14 9:36AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 187 | 50.00% |
| AVGO190920C00390000 | 2019-07-02 12:31PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AVGO190920C00400000 | 2019-08-22 1:38PM EDT | 400.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 144.92% |
| AVGO190920C00410000 | 2019-05-20 3:37PM EDT | 410.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 158.59% |
| AVGO190920C00420000 | 2019-05-20 3:37PM EDT | 420.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 167.97% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO190920P00135000 | 2019-09-10 12:25PM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 329.69% |
| AVGO190920P00140000 | 2019-08-01 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 305.47% |
| AVGO190920P00150000 | 2019-08-01 2:37PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 278.13% |
| AVGO190920P00155000 | 2019-08-23 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 83 | 273.83% |
| AVGO190920P00160000 | 2019-08-28 10:52AM EDT | 160.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 42 | 167 | 260.94% |
| AVGO190920P00165000 | 2019-08-22 3:55PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 187 | 215.63% |
| AVGO190920P00170000 | 2019-08-22 3:55PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,027 | 204.69% |
| AVGO190920P00175000 | 2019-09-03 2:35PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 68 | 193.75% |
| AVGO190920P00180000 | 2019-08-15 2:06PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 268 | 50.00% |
| AVGO190920P00185000 | 2019-09-16 11:55AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 174.22% |
| AVGO190920P00190000 | 2019-09-09 3:26PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 164.06% |
| AVGO190920P00195000 | 2019-09-03 2:51PM EDT | 195.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 154.69% |
| AVGO190920P00200000 | 2019-09-13 10:48AM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 537 | 146.09% |
| AVGO190920P00205000 | 2019-09-12 3:34PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 55 | 136.72% |
| AVGO190920P00210000 | 2019-09-16 11:05AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 654 | 128.13% |
| AVGO190920P00215000 | 2019-09-12 3:59PM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 134.77% |
| AVGO190920P00220000 | 2019-09-16 10:07AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 1,837 | 125.39% |
| AVGO190920P00225000 | 2019-09-16 12:26PM EDT | 225.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 102.34% |
| AVGO190920P00230000 | 2019-09-17 10:44AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,019 | 107.03% |
| AVGO190920P00235000 | 2019-09-16 9:32AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 127 | 93.36% |
| AVGO190920P00240000 | 2019-09-18 9:40AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 1,927 | 84.77% |
| AVGO190920P00245000 | 2019-09-16 12:43PM EDT | 245.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 91 | 80.47% |
| AVGO190920P00250000 | 2019-09-17 10:59AM EDT | 250.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 1,921 | 62.89% |
| AVGO190920P00252500 | 2019-09-17 10:49AM EDT | 252.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 63 | 70.12% |
| AVGO190920P00255000 | 2019-09-18 9:47AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 291 | 59.77% |
| AVGO190920P00257500 | 2019-09-18 9:31AM EDT | 257.50 | 0.18 | 0.00 | 0.20 | +0.13 | +260.00% | 11 | 71 | 61.33% |
| AVGO190920P00260000 | 2019-09-18 9:49AM EDT | 260.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 27 | 2,505 | 54.69% |
| AVGO190920P00262500 | 2019-09-18 9:36AM EDT | 262.50 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 1 | 107 | 50.39% |
| AVGO190920P00265000 | 2019-09-17 3:58PM EDT | 265.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 24 | 303 | 51.47% |
| AVGO190920P00267500 | 2019-09-17 12:22PM EDT | 267.50 | 0.33 | 0.00 | 0.20 | 0.00 | - | 8 | 382 | 49.32% |
| AVGO190920P00270000 | 2019-09-18 9:36AM EDT | 270.00 | 0.22 | 0.10 | 0.25 | -0.03 | -12.00% | 2 | 2,228 | 46.48% |
| AVGO190920P00272500 | 2019-09-17 3:42PM EDT | 272.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 80 | 228 | 43.16% |
| AVGO190920P00275000 | 2019-09-18 9:47AM EDT | 275.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 10 | 563 | 40.63% |
| AVGO190920P00277500 | 2019-09-18 9:36AM EDT | 277.50 | 0.68 | 0.55 | 0.65 | -0.17 | -20.00% | 10 | 514 | 40.23% |
| AVGO190920P00280000 | 2019-09-18 9:48AM EDT | 280.00 | 0.85 | 0.85 | 1.00 | -0.37 | -30.33% | 28 | 1,866 | 39.53% |
| AVGO190920P00282500 | 2019-09-17 3:54PM EDT | 282.50 | 2.05 | 1.30 | 1.50 | +0.21 | +11.41% | 2 | 249 | 38.89% |
| AVGO190920P00285000 | 2019-09-18 9:32AM EDT | 285.00 | 2.60 | 1.95 | 2.10 | -0.30 | -10.34% | 11 | 629 | 37.38% |
| AVGO190920P00287500 | 2019-09-18 9:41AM EDT | 287.50 | 3.70 | 3.00 | 3.30 | -0.70 | -15.91% | 16 | 324 | 39.73% |
| AVGO190920P00290000 | 2019-09-18 9:49AM EDT | 290.00 | 4.30 | 4.10 | 4.40 | -0.88 | -16.99% | 2 | 1,423 | 38.65% |
| AVGO190920P00292500 | 2019-09-17 3:42PM EDT | 292.50 | 7.66 | 5.80 | 6.20 | 0.00 | - | 18 | 334 | 42.07% |
| AVGO190920P00295000 | 2019-09-17 2:07PM EDT | 295.00 | 10.50 | 8.20 | 8.60 | 0.00 | - | 8 | 221 | 49.95% |
| AVGO190920P00297500 | 2019-09-16 3:57PM EDT | 297.50 | 15.00 | 10.40 | 11.00 | 0.00 | - | 20 | 104 | 53.69% |
| AVGO190920P00300000 | 2019-09-17 3:37PM EDT | 300.00 | 14.61 | 12.70 | 13.20 | 0.00 | - | 18 | 981 | 58.15% |
| AVGO190920P00302500 | 2019-09-16 10:33AM EDT | 302.50 | 16.58 | 14.70 | 15.60 | 0.00 | - | 15 | 288 | 61.26% |
| AVGO190920P00305000 | 2019-09-17 1:31PM EDT | 305.00 | 20.24 | 17.20 | 18.40 | 0.00 | - | 2 | 89 | 69.65% |
| AVGO190920P00307500 | 2019-09-16 10:08AM EDT | 307.50 | 21.97 | 19.50 | 20.90 | 0.00 | - | 2 | 18 | 74.54% |
| AVGO190920P00310000 | 2019-09-17 9:54AM EDT | 310.00 | 28.00 | 22.10 | 22.70 | 0.00 | - | 1 | 228 | 76.07% |
| AVGO190920P00312500 | 2019-09-17 10:26AM EDT | 312.50 | 30.70 | 24.40 | 26.20 | 0.00 | - | 1 | 13 | 87.79% |
| AVGO190920P00315000 | 2019-09-13 11:58AM EDT | 315.00 | 26.80 | 26.80 | 28.40 | 0.00 | - | 13 | 29 | 90.38% |
| AVGO190920P00317500 | 2019-09-17 9:30AM EDT | 317.50 | 31.80 | 28.90 | 32.00 | 0.00 | - | 4 | 5 | 101.32% |
| AVGO190920P00320000 | 2019-09-12 1:03PM EDT | 320.00 | 23.00 | 31.90 | 33.40 | 0.00 | - | 10 | 80 | 101.95% |
| AVGO190920P00325000 | 2019-09-16 12:09AM EDT | 325.00 | 36.96 | 36.70 | 39.70 | 0.00 | - | - | 1 | 121.34% |
| AVGO190920P00330000 | 2019-09-04 11:07AM EDT | 330.00 | 49.30 | 42.20 | 43.70 | 0.00 | - | 5 | 75 | 127.44% |
| AVGO190920P00340000 | 2019-08-16 11:57AM EDT | 340.00 | 66.30 | 52.10 | 52.80 | 0.00 | - | 16 | 279 | 136.87% |
| AVGO190920P00350000 | 2019-08-20 1:53PM EDT | 350.00 | 70.50 | 62.10 | 63.80 | 0.00 | - | 33 | 55 | 164.50% |
| AVGO190920P00360000 | 2019-06-07 11:00AM EDT | 360.00 | 51.00 | 76.40 | 81.00 | 0.00 | - | 9 | 32 | 270.22% |
| AVGO190920P00370000 | 2019-09-13 1:36PM EDT | 370.00 | 77.90 | 81.70 | 83.40 | 0.00 | - | 2 | 5 | 188.28% |
| AVGO190920P00380000 | 2019-09-13 1:36PM EDT | 380.00 | 88.10 | 92.20 | 94.20 | 0.00 | - | 2 | 5 | 218.21% |
| AVGO190920P00390000 | 2019-06-07 11:00AM EDT | 390.00 | 77.20 | 105.80 | 110.50 | 0.00 | - | 2 | 5 | 317.75% |
| AVGO190920P00420000 | 2019-08-19 12:57PM EDT | 420.00 | 141.90 | 131.60 | 133.40 | 0.00 | - | - | 1 | 255.13% |