NYSE:VMW

VMware Options Chain and Prices

$132.67

+0.37 (+0.28 %)

(As of 01/20/2021 12:00 AM ET)

Add

Compare

Today's Range

$131.75

Now: $132.67▼

$134.15

50-Day Range

$132.30

MA: $140.56▼

$148.10

52-Week Range

$86.00

Now: $132.67▼

$163.17

Volume2.78 million shs

Average Volume2.12 million shs

Market Capitalization$55.69 billion

P/E Ratio35.28

Dividend YieldN/A

Beta0.87

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
1/22/2021	$195.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
1/22/2021	$190.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
1/22/2021	$185.00	$0.125	Call	0	0	0	0 (+0)	2.0918	0.019233	0
1/22/2021	$180.00	$0.125	Call	0	0	0	0 (+0)	1.92103	0.019022	0
1/22/2021	$175.00	$0.125	Call	0	0	0	0 (+0)	1.77172 (+0.412117)	0.020382	0
1/22/2021	$170.00	$0.075	Call	0	0	0	0 (+0)	1.53398	0.016724	0
1/22/2021	$167.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
1/22/2021	$165.00	$0.075	Call	0	0	0	0 (+0)	1.36738 (+0.237936)	0.017692	0
1/22/2021	$162.50	$0.125	Call	0	0	0	1 (+0)	1.36769 (+0.275683)	0.025432	0
1/22/2021	$160.00	$0.075	Call	0	0	0	57 (+0)	1.19494 (+0.267902)	0.01907	0

1/22/2021	$157.50	$0.000	Call	0	0	0	2 (+0)		0.0	0
1/22/2021	$155.00	$0.075	Call	0	0	0	22 (+0)	1.01737	0.021284	0
1/22/2021	$152.50	$0.100	Call	0	0	0	62 (+0)	0.967418 (+0.196324)	0.028107	0
1/22/2021	$150.00	$0.050	Call	0	0	0	168 (+0)	0.782366 (+0.131036)	0.018269	0
1/22/2021	$149.00	$0.075	Call	0	0	0	19 (+0)	0.796966 (+0.135422)	0.026303	0
1/22/2021	$148.00	$0.100	Call	0	0	0	12 (+0)	0.80616 (+0.175887)	0.035733	0
1/22/2021	$147.00	$0.075	Call	0	0	0	34 (+0)	0.716597 (+0.118081)	0.028258	0
1/22/2021	$146.00	$0.100	Call	0	0	0	29 (+0)	0.711475 (+0.180582)	0.036604	0
1/22/2021	$145.00	$0.025	Call	3	0	0	137 (+0)	0.538969 (-0.022037)	0.01364	3
1/22/2021	$144.00	$0.050	Call	0	0	0	122 (+0)	0.556956 (+0.00782)	0.02459	0
1/22/2021	$143.00	$0.075	Call	0	0	0	66 (+0)	0.553928 (+0.087712)	0.0353	0
1/22/2021	$142.00	$0.025	Call	50	0	50	132 (+40)	0.428458 (-0.003145)	0.016714	2
1/22/2021	$141.00	$0.050	Call	6	0	5	218 (+1)	0.435266 (+0.104128)	0.030479	4
1/22/2021	$140.00	$0.050	Call	25	5	1	457 (+30)	0.392938 (+0.032835)	0.033309	23
1/22/2021	$139.00	$0.075	Call	2	0	0	26 (+1)	0.377484 (+0.034978)	0.049068	2
1/22/2021	$138.00	$0.100	Call	3	0	2	73 (+6)	0.351511 (-0.006559)	0.06672	3
1/22/2021	$137.00	$0.175	Call	87	3	76	193 (+99)	0.346952 (-0.005629)	0.107941	14
1/22/2021	$136.00	$0.275	Call	27	25	1	175 (+26)	0.333867 (-0.015483)	0.160938	12
1/22/2021	$135.00	$0.450	Call	179	152	8	594 (+132)	0.327652 (-0.022685)	0.240225	45
1/22/2021	$134.00	$0.750	Call	26	9	14	28 (+2)	0.332395 (-0.007384)	0.347164	14
1/22/2021	$133.00	$1.150	Call	350	111	153	206 (+134)	0.333503 (-0.010673)	0.464869	61
1/22/2021	$132.00	$1.650	Call	118	22	46	105 (+41)	0.329369 (-0.009639)	0.58705	16
1/22/2021	$131.00	$2.375	Call	5	0	0	34 (+1)	0.355049 (+0.009876)	0.689782	1
1/22/2021	$130.00	$3.050	Call	11	1	3	237 (+3)	0.335637 (-6.2E-05)	0.796963	9
1/22/2021	$129.00	$4.050	Call	0	0	0	3 (+1)	0.409381 (+0.06002)	0.826635	0
1/22/2021	$128.00	$4.900	Call	0	0	0	1 (+0)	0.40943 (+0.048035)	0.884467	0
1/22/2021	$127.00	$5.800	Call	0	0	0	1 (+0)	0.407964 (+0.031393)	0.928065	0
1/22/2021	$126.00	$6.800	Call	0	0	0	15 (+0)	0.464067 (+0.088725)	0.935602	0
1/22/2021	$125.00	$7.850	Call	0	0	0	23 (+0)	0.559418 (+0.1733)	0.927698	0
1/22/2021	$124.00	$8.950	Call	0	0	0	0 (+0)	0.687394 (+0.258585)	0.912084	0
1/22/2021	$123.00	$9.900	Call	0	0	0	0 (+0)	0.71331 (+0.510372)	0.927821	0
1/22/2021	$122.00	$10.950	Call	0	0	0	0 (+0)	0.809329 (+0.353453)	0.923572	0
1/22/2021	$121.00	$11.700	Call	10	10	0	10 (+10)	0.57619	0.985377	1
1/22/2021	$120.00	$13.200	Call	1	1	0	2 (+0)	1.09494	0.899543	1
1/22/2021	$115.00	$18.200	Call	0	0	0	0 (+0)	1.42715 (+0.462188)	0.920113	0
1/22/2021	$110.00	$22.650	Call	0	0	0	0 (+0)			0
1/22/2021	$105.00	$27.600	Call	0	0	0	0 (+0)			0
1/22/2021	$100.00	$33.200	Call	0	0	0	0 (+0)	2.45494	0.950171	0
1/22/2021	$95.00	$38.050	Call	0	0	0	0 (+0)	2.62983 (+1.94499)	0.965086	0
1/22/2021	$90.00	$43.100	Call	0	0	0	0 (+0)	3.05447	0.966326	0
1/22/2021	$85.00	$47.500	Call	0	0	0	0 (+0)			0
1/22/2021	$195.00	$61.950	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$190.00	$56.900	Put	0	0	0	0 (-2)	0.0		0
1/22/2021	$185.00	$51.800	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$180.00	$46.800	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$175.00	$41.750	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$170.00	$36.850	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$167.50	$34.800	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$165.00	$31.900	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$162.50	$29.350	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$160.00	$27.000	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$157.50	$24.350	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$155.00	$21.800	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$152.50	$19.650	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$150.00	$16.850	Put	0	0	0	18 (+0)	0.0		0
1/22/2021	$149.00	$16.000	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$148.00	$15.050	Put	0	0	0	0 (+0)	0.0		0
1/22/2021	$147.00	$14.200	Put	0	0	0	10 (+0)	0.0		0
1/22/2021	$146.00	$12.750	Put	0	0	0	5 (+0)	0.0		0
1/22/2021	$145.00	$12.550	Put	0	0	0	1 (+0)	0.790366	-0.934314	0
1/22/2021	$144.00	$10.750	Put	0	0	0	2 (+0)	0.0		0
1/22/2021	$143.00	$9.950	Put	0	0	0	22 (+0)	0.0		0
1/22/2021	$142.00	$9.300	Put	0	0	0	1 (+0)	0.0		0
1/22/2021	$141.00	$8.400	Put	110	5	0	116 (+0)	0.464844 (+0.046485)	-0.962188	16
1/22/2021	$140.00	$7.350	Put	11	0	11	75 (+0)	0.34305 (-0.077298)	-0.983721	2
1/22/2021	$139.00	$6.450	Put	12	0	1	57 (-1)	0.422122 (+0.020267)	-0.933174	4
1/22/2021	$138.00	$5.450	Put	6	0	0	67 (+8)	0.369922 (+0.012598)	-0.926197	4
1/22/2021	$137.00	$4.550	Put	2	0	0	50 (-5)	0.371484 (+9.7E-05)	-0.877562	2
1/22/2021	$136.00	$3.650	Put	4	3	0	112 (+3)	0.350391 (-0.012793)	-0.827237	3
1/22/2021	$135.00	$2.825	Put	7	1	2	92 (+1)	0.34305 (-0.02404)	-0.75138	5
1/22/2021	$134.00	$2.100	Put	17	0	1	68 (+6)	0.339063 (-0.025292)	-0.650998	4
1/22/2021	$133.00	$1.525	Put	14	7	1	276 (+6)	0.34375 (-0.018896)	-0.533516	10
1/22/2021	$132.00	$1.050	Put	69	34	25	100 (+27)	0.344922 (-0.014648)	-0.416485	23
1/22/2021	$131.00	$0.625	Put	16	2	4	126 (+31)	0.329688 (-0.020998)	-0.297946	6
1/22/2021	$130.00	$0.375	Put	99	6	92	408 (+134)	0.333203 (-0.018652)	-0.200739	17
1/22/2021	$129.00	$0.200	Put	21	6	0	43 (+0)	0.332812 (-0.024708)	-0.122313	5
1/22/2021	$128.00	$0.100	Put	8	0	5	292 (+26)	0.333594 (-0.01914)	-0.068057	3
1/22/2021	$127.00	$0.100	Put	2	0	1	78 (+5)	0.387891 (+0.023243)	-0.060101	2
1/22/2021	$126.00	$0.075	Put	3	0	0	150 (+8)	0.412891 (+0.03418)	-0.043383	2
1/22/2021	$125.00	$0.025	Put	11	0	1	113 (+10)	0.38826 (+0.001494)	-0.0175	2
1/22/2021	$124.00	$0.075	Put	0	0	0	0 (+0)	0.517507 (+0.134426)	-0.035481	0
1/22/2021	$123.00	$0.075	Put	0	0	0	0 (+0)	0.571582 (+0.151001)	-0.032926	0
1/22/2021	$122.00	$0.075	Put	0	0	0	20 (+10)	0.624951 (+0.207495)	-0.030468	0
1/22/2021	$121.00	$0.075	Put	0	0	0	20 (+0)	0.677402 (+0.178374)	-0.028528	0
1/22/2021	$120.00	$0.075	Put	0	0	0	150 (+0)	0.726154 (+0.234136)	-0.026895	0
1/22/2021	$115.00	$0.050	Put	0	0	0	8 (+0)	0.91463 (+0.241083)	-0.014826	0
1/22/2021	$110.00	$0.050	Put	0	0	0	0 (+0)	1.17031 (+0.183204)	-0.012077	0
1/22/2021	$105.00	$0.050	Put	0	0	0	1 (+0)	1.42533 (+0.220769)	-0.010021	0
1/22/2021	$100.00	$0.025	Put	0	0	0	0 (+0)	1.53932 (+0.106513)	-0.004856	0
1/22/2021	$95.00	$0.100	Put	0	0	0	0 (+0)	2.12594	-0.012759	0
1/22/2021	$90.00	$0.025	Put	0	0	0	0 (+0)	2.07012	-0.003672	0
1/22/2021	$85.00	$0.025	Put	0	0	0	0 (+0)	2.35976	-0.003277	0

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

This page was last updated on 1/21/2021 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

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