NYSE:VMW

VMware Options Chain and Prices

$141.19

-0.20 (-0.14 %)

(As of 09/18/2020 12:00 AM ET)

Add

Compare

Today's Range

$139.76

Now: $141.19▼

$142.95

50-Day Range

$134.48

MA: $140.98▼

$147.03

52-Week Range

$86.00

Now: $141.19▼

$173.37

Volume1.61 million shs

Average Volume1.46 million shs

Market Capitalization$59.32 billion

P/E Ratio33.30

Dividend YieldN/A

Beta0.67

VMware (NYSE:VMW) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/25/2020	$215.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$210.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$205.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$200.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
9/25/2020	$195.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
9/25/2020	$190.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
9/25/2020	$185.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
9/25/2020	$180.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$175.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
9/25/2020	$170.00	$0.100	Call	0	0	0	16 (+0)	0.652926	0.022304	0

9/25/2020	$167.50	$0.125	Call	0	0	0	16 (+0)	0.62827 (-0.017564)	0.027407	0
9/25/2020	$165.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
9/25/2020	$162.50	$0.100	Call	0	0	0	5 (+0)	0.515761 (+0.019506)	0.026664	0
9/25/2020	$160.00	$0.100	Call	0	0	0	50 (+0)	0.468276	0.028979	0
9/25/2020	$157.50	$0.100	Call	1	0	0	5 (+0)	0.41921 (+0.01587)	0.03188	1
9/25/2020	$155.00	$0.175	Call	0	0	0	71 (+9)	0.409498 (+0.02056)	0.052935	0
9/25/2020	$152.50	$0.125	Call	13	12	0	40 (+1)	0.329041 (-0.078381)	0.047649	2
9/25/2020	$150.00	$0.225	Call	4	1	1	132 (-1)	0.310269 (-0.065825)	0.082721	4
9/25/2020	$149.00	$0.325	Call	13	12	0	23 (+2)	0.313427 (-0.057765)	0.11152	2
9/25/2020	$148.00	$0.500	Call	22	0	5	38 (+5)	0.325921 (-0.040464)	0.153656	7
9/25/2020	$147.00	$0.600	Call	6	3	3	17 (+2)	0.314316 (-0.065612)	0.182878	4
9/25/2020	$146.00	$0.825	Call	18	9	8	20 (-2)	0.319799 (-0.059428)	0.231455	7
9/25/2020	$145.00	$1.075	Call	21	13	4	68 (+23)	0.321023 (-0.052263)	0.282139	16
9/25/2020	$144.00	$1.425	Call	32	12	7	1095 (+1011)	0.328893 (-0.05229)	0.341019	10
9/25/2020	$143.00	$1.750	Call	47	34	0	56 (+8)	0.325243 (-0.048548)	0.397403	12
9/25/2020	$142.00	$2.200	Call	1	0	0	29 (+2)	0.330375 (-0.039453)	0.4594	1
9/25/2020	$141.00	$2.700	Call	0	0	0	7 (+1)	0.333981 (-0.049836)	0.520915	0
9/25/2020	$140.00	$3.200	Call	115	50	27	16 (+0)	0.329653 (-0.044012)	0.582559	28
9/25/2020	$139.00	$3.800	Call	0	0	0	22 (+0)	0.33031 (-0.045205)	0.642382	0
9/25/2020	$138.00	$4.650	Call	0	0	0	11 (+0)	0.358758 (-0.018828)	0.686167	0
9/25/2020	$137.00	$5.400	Call	188	44	134	5 (+0)	0.367443 (-0.012825)	0.731601	15
9/25/2020	$136.00	$5.900	Call	0	0	0	9 (+0)	0.325162 (-0.051267)	0.803568	0
9/25/2020	$135.00	$7.350	Call	0	0	0	42 (+0)	0.444876 (+0.063097)	0.775969	0
9/25/2020	$134.00	$8.000	Call	0	0	0	9 (+0)	0.420717 (+0.049465)	0.822876	0
9/25/2020	$133.00	$9.050	Call	0	0	0	3 (+0)	0.468547 (+0.084999)	0.829842	0
9/25/2020	$132.00	$9.550	Call	0	0	0	1 (+0)	0.385041 (-0.006763)	0.901312	0
9/25/2020	$131.00	$10.650	Call	0	0	0	1 (+0)	0.446009 (+0.066015)	0.893221	0
9/25/2020	$130.00	$11.650	Call	0	0	0	0 (+0)	0.478843 (+0.127413)	0.899463	0
9/25/2020	$129.00	$12.600	Call	0	0	0	0 (+0)	0.495963 (+0.14551)	0.911352	0
9/25/2020	$128.00	$13.200	Call	0	0	0	0 (+0)	0.277382	0.994954	0
9/25/2020	$125.00	$16.550	Call	0	0	0	0 (+0)	0.603768	0.933005	0
9/25/2020	$120.00	$21.450	Call	0	0	0	0 (+0)	0.7086	0.956023	0
9/25/2020	$115.00	$26.400	Call	0	0	0	0 (+0)	0.824409	0.968151	0
9/25/2020	$110.00	$31.250	Call	0	0	0	0 (+0)	0.801994	0.989366	0
9/25/2020	$105.00	$36.200	Call	0	0	0	0 (+0)	0.757516	0.997983	0
9/25/2020	$100.00	$41.200	Call	0	0	0	5 (+0)	0.872223	0.998228	0
9/25/2020	$95.00	$46.250	Call	0	0	0	0 (+0)	1.21142	0.992773	0
9/25/2020	$90.00	$51.150	Call	0	0	0	0 (+0)			0
9/25/2020	$85.00	$56.250	Call	0	0	0	0 (+0)	1.53073	0.993788	0
9/25/2020	$80.00	$61.250	Call	0	0	0	0 (+0)	1.68098	0.994717	0
9/25/2020	$75.00	$66.200	Call	0	0	0	0 (+0)	1.53829	0.998952	0
9/25/2020	$70.00	$71.200	Call	0	0	0	0 (+0)	1.73869	0.998794	0
9/25/2020	$215.00	$73.500	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$210.00	$68.550	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$205.00	$63.550	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$200.00	$58.550	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$195.00	$53.550	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$190.00	$48.550	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$185.00	$43.500	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$180.00	$38.550	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$175.00	$33.600	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$170.00	$28.550	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$167.50	$26.100	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$165.00	$23.500	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$162.50	$21.050	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$160.00	$18.850	Put	0	0	0	0 (+0)	0.416778 (-0.169937)	-0.98576	0
9/25/2020	$157.50	$15.950	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$155.00	$13.600	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$152.50	$11.250	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$150.00	$8.950	Put	6	6	0	2 (+0)	0.280077 (-0.113664)	-0.939943	3
9/25/2020	$149.00	$7.900	Put	0	0	0	0 (+0)	0.232422 (-0.131024)	-0.952104	0
9/25/2020	$148.00	$6.950	Put	0	0	0	0 (+0)	0.233203 (-0.152509)	-0.929528	0
9/25/2020	$147.00	$6.200	Put	0	0	0	4 (+0)	0.273047 (-0.123602)	-0.855621	0
9/25/2020	$146.00	$5.600	Put	0	0	0	5 (+0)	0.315625 (-0.069961)	-0.773915	0
9/25/2020	$145.00	$4.800	Put	28	0	0	18 (+0)	0.306836 (-0.081046)	-0.727904	3
9/25/2020	$144.00	$4.250	Put	2	1	0	46 (+1)	0.331054 (-0.06464)	-0.658433	2
9/25/2020	$143.00	$3.600	Put	3	1	0	27 (+0)	0.329491 (-0.058391)	-0.601576	3
9/25/2020	$142.00	$3.050	Put	5	4	0	8 (+0)	0.333398 (-0.05839)	-0.539745	2
9/25/2020	$141.00	$2.550	Put	4	0	1	34 (+5)	0.34043 (-0.063858)	-0.479269	4
9/25/2020	$140.00	$2.050	Put	8	8	0	21 (-5)	0.332311 (-0.055549)	-0.418087	4
9/25/2020	$139.00	$1.625	Put	76	16	0	2 (+0)	0.333874 (-0.061799)	-0.357542	20
9/25/2020	$138.00	$1.275	Put	1	1	0	4 (+0)	0.329967 (-0.063557)	-0.3007	1
9/25/2020	$137.00	$1.075	Put	19	12	6	10 (+0)	0.345007 (-0.020783)	-0.255832	5
9/25/2020	$136.00	$0.775	Put	0	0	0	22 (+0)	0.337194 (-0.053401)	-0.203421	0
9/25/2020	$135.00	$0.550	Put	30	20	0	129 (+112)	0.329967 (-0.072737)	-0.157111	3
9/25/2020	$134.00	$0.450	Put	0	0	0	12 (+1)	0.34696 (-0.062971)	-0.129373	0
9/25/2020	$133.00	$0.425	Put	40	38	0	6 (+2)	0.371832 (-0.04056)	-0.115865	6
9/25/2020	$132.00	$0.275	Put	0	0	0	7 (-1)	0.358551 (-0.070638)	-0.082692	0
9/25/2020	$131.00	$0.225	Put	12	12	0	3 (+0)	0.374957 (-0.051498)	-0.067745	1
9/25/2020	$130.00	$0.175	Put	2	0	0	29 (+0)	0.379679 (-0.048479)	-0.053852	1
9/25/2020	$129.00	$0.150	Put	15	12	0	11 (+0)	0.393707 (-0.064779)	-0.045368	2
9/25/2020	$128.00	$0.150	Put	0	0	0	3 (+1)	0.420851 (-0.020168)	-0.042594	0
9/25/2020	$125.00	$0.075	Put	2	0	0	46 (+0)	0.448352 (-0.053641)	-0.022089	1
9/25/2020	$120.00	$0.050	Put	0	0	0	16 (+0)	0.546875	-0.012985	0
9/25/2020	$115.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
9/25/2020	$110.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
9/25/2020	$105.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
9/25/2020	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/20/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

VMware Options Chain and Prices

Adding

Adding

Adding VMware, Inc.

Options Chain

VMware (NYSE:VMW) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources