NYSE:VMW - VMware Options Chain

$166.84
-1.45 (-0.86 %)
(As of 06/17/2019 04:00 PM ET)
Today's Range
$166.77
Now: $166.84
$169.96
50-Day Range
$167.52
MA: $191.56
$205.62
52-Week Range
$129.33
Now: $166.84
$206.80
Volume55,749 shs
Average Volume1.34 million shs
Market Capitalization$68.27 billion
P/E Ratio33.85
Dividend YieldN/A
Beta0.9

Options Chain

VMware (NYSE:VMW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$270.00$0.050Call001.33461 (+0.178072)0.006872
6/21/2019$260.00$0.050Call001.23578 (+0.17226)0.007051
6/21/2019$250.00$0.050Call0441.13136 (+0.162254)0.007222
6/21/2019$245.00$0.050Call051.08008 (+0.175773)0.007459
6/21/2019$240.00$0.025Call0820.953669 (+0.144294)0.004402
6/21/2019$235.00$0.050Call0210.957135 (+0.150183)0.007128
6/21/2019$230.00$0.050Call0340.914203 (+0.151312)0.008151
6/21/2019$227.50$0.050Call040.885209 (+0.148911)0.008295
6/21/2019$225.00$0.050Call0150.847901 (+0.144346)0.007927
6/21/2019$222.50$0.050Call010.819525 (+0.142863)0.008168
6/21/2019$220.00$0.050Call01380.790682 (+0.141381)0.008429
6/21/2019$217.50$0.050Call060.761365 (+0.139892)0.008713
6/21/2019$215.00$0.025Call0390.676225 (+0.08307)0.005144
6/21/2019$212.50$0.050Call0300.705469 (+0.141169)0.009747
6/21/2019$210.00$0.050Call03980.670315 (+0.135414)0.009746
6/21/2019$207.50$0.050Call038 (-3)0.638851 (+0.133929)0.010167
6/21/2019$205.00$0.050Call0690.606788 (+0.132463)0.010639
6/21/2019$202.50$0.050Call0350.57409 (+0.131017)0.011171
6/21/2019$200.00$0.050Call03150.54072 (+0.129601)0.011776
6/21/2019$197.50$0.050Call0240.506636 (+0.12824)0.012471
6/21/2019$195.00$0.050Call01440.471786 (+0.126936)0.013279
6/21/2019$192.50$0.050Call0630.436122 (+0.106228)0.014232
6/21/2019$190.00$0.050Call4890.399554 (+0.068997)0.015371
6/21/2019$187.50$0.050Call5330.362025 (+0.064253)0.016768
6/21/2019$185.00$0.075Call671 (+8)0.344043 (+0.063037)0.025142
6/21/2019$182.50$0.000Call281810.325156 (+0.050787)0
6/21/2019$180.00$0.125Call120342 (+42)0.284418 (-0.001706)0.046342
6/21/2019$177.50$0.375Call3637 (+27)0.307242 (+0.010931)0.110336
6/21/2019$175.00$0.675Call370800 (+6)0.300572 (-0.002013)0.180863
6/21/2019$172.50$1.250Call5110 (+10)0.304226 (-0.010609)0.288048
6/21/2019$170.00$2.150Call205422 (+66)0.311134 (-0.012499)0.418037
6/21/2019$167.50$3.450Call3223 (+23)0.325043 (-0.001823)0.552882
6/21/2019$165.00$5.050Call2230 (-2)0.33704 (-0.00144)0.674376
6/21/2019$162.50$6.900Call000.346402 (+0.032822)0.776179
6/21/2019$160.00$9.100Call060.3798230.839333
6/21/2019$157.50$11.150Call000.3531010.916972
6/21/2019$155.00$13.650Call010.416464 (-0.032462)0.927828
6/21/2019$152.50$15.750Call000
6/21/2019$150.00$18.550Call0100.5006730.955234
6/21/2019$149.00$19.100Call0001
6/21/2019$145.00$23.100Call000
6/21/2019$140.00$27.900Call02001
6/21/2019$270.00$101.000Put000
6/21/2019$260.00$91.250Put0000
6/21/2019$250.00$80.800Put0000
6/21/2019$245.00$76.350Put0000
6/21/2019$240.00$71.550Put000
6/21/2019$235.00$66.550Put0000
6/21/2019$230.00$60.950Put0000
6/21/2019$227.50$58.850Put0000
6/21/2019$225.00$56.450Put0000
6/21/2019$222.50$53.950Put0000
6/21/2019$220.00$51.050Put000
6/21/2019$217.50$48.950Put0000
6/21/2019$215.00$45.950Put000
6/21/2019$212.50$44.050Put0000
6/21/2019$210.00$41.250Put000
6/21/2019$207.50$39.000Put0000
6/21/2019$205.00$36.400Put000
6/21/2019$202.50$34.000Put000
6/21/2019$200.00$31.300Put040
6/21/2019$197.50$28.650Put010
6/21/2019$195.00$26.250Put016 (-2)0
6/21/2019$192.50$23.750Put020
6/21/2019$190.00$21.050Put02020
6/21/2019$187.50$18.950Put060
6/21/2019$185.00$16.250Put01680
6/21/2019$182.50$13.750Put4290
6/21/2019$180.00$11.800Put24248 (-2)0.282031 (-0.001505)-0.958975
6/21/2019$177.50$9.350Put417 (+17)0.254397 (-0.033897)-0.936649
6/21/2019$175.00$7.300Put25250 (-16)0.291406 (-0.005021)-0.828714
6/21/2019$172.50$5.400Put3422 (+7)0.29971 (-0.00499)-0.716003
6/21/2019$170.00$3.750Put92272 (+3)0.301563 (-0.013085)-0.585889
6/21/2019$167.50$2.550Put2318 (+14)0.316041 (-0.004717)-0.446839
6/21/2019$165.00$1.650Put331,133 (+2)0.328711 (-0.016602)-0.321779
6/21/2019$162.50$1.025Put000.343385 (-0.016045)-0.219038
6/21/2019$160.00$0.625Put631,076 (-5)0.354102 (-0.019312)-0.143053
6/21/2019$157.50$0.375Put1010 (+10)0.366822 (-0.058363)-0.090562
6/21/2019$155.00$0.225Put133120.386914 (-0.016015)-0.056738
6/21/2019$152.50$0.000Put000
6/21/2019$150.00$0.100Put0220.437452 (-0.052566)-0.024906
6/21/2019$149.00$0.075Put000.436104 (-0.07224)-0.019339
6/21/2019$145.00$0.025Put07490.449952 (-0.058816)-0.006982
6/21/2019$140.00$0.050Put010.596971 (-0.050775)-0.010056
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/17/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel