Options Chain for (VMW) - $142.48 as of 11/19/2024 3:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.50 | 81.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 70.00 | 71.50 | 76.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 75.00 | 66.50 | 71.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 80.00 | 61.50 | 66.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 85.00 | 56.50 | 61.40 | 40.30 | 0.00 | 0.00% | 0 | 13 | 1.73 | 1.00 | 0.00 | -0.01 | 4/12/2023 | 6/29/2023 3:59:38 PM EST |
| 90.00 | 51.50 | 56.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 95.00 | 46.60 | 51.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 100.00 | 41.60 | 46.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 105.00 | 36.50 | 41.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 110.00 | 32.00 | 36.90 | 32.85 | 0.00 | 0.00% | 0 | 16 | 0.93 | 1.00 | 0.00 | -0.05 | 6/20/2023 | 6/29/2023 3:59:38 PM EST |
| 115.00 | 27.00 | 31.90 | 28.60 | 0.00 | 0.00% | 0 | 29 | 0.83 | 1.00 | 0.00 | -0.05 | 6/16/2023 | 6/29/2023 3:59:38 PM EST |
| 120.00 | 22.00 | 26.90 | 17.70 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.99 | 0.00 | -0.06 | 6/27/2023 | 6/29/2023 3:59:38 PM EST |
| 125.00 | 17.50 | 22.00 | 15.70 | 0.00 | 0.00% | 0 | 136 | 0.65 | 0.97 | 0.01 | -0.07 | 6/27/2023 | 6/29/2023 3:59:38 PM EST |
| 130.00 | 14.60 | 18.00 | 13.50 | 0.00 | 0.00% | 0 | 7,846 | 0.51 | 0.91 | 0.01 | -0.09 | 6/28/2023 | 6/29/2023 3:59:38 PM EST |
| 135.00 | 9.40 | 13.20 | 10.20 | +0.80 | +8.52% | 21 | 283 | 0.34 | 0.81 | 0.02 | -0.11 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 140.00 | 5.30 | 9.50 | 7.42 | +1.42 | +23.67% | 23 | 2,092 | 0.33 | 0.67 | 0.03 | -0.12 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 145.00 | 4.20 | 4.70 | 4.54 | +1.14 | +33.53% | 950 | 16,510 | 0.33 | 0.50 | 0.03 | -0.12 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 150.00 | 1.60 | 3.10 | 2.45 | +0.55 | +28.95% | 208 | 840 | 0.35 | 0.34 | 0.03 | -0.10 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 155.00 | 0.65 | 1.35 | 1.35 | +0.25 | +22.73% | 351 | 8,584 | 0.31 | 0.20 | 0.02 | -0.08 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 160.00 | 0.35 | 0.70 | 0.45 | +0.06 | +15.39% | 14 | 79 | 0.33 | 0.11 | 0.02 | -0.05 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 165.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.47 | 0.06 | 0.01 | -0.03 | 6/26/2023 | 6/29/2023 3:59:38 PM EST |
| 170.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 25 | 12 | 0.68 | 0.03 | 0.01 | -0.02 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 175.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 10 | 48 | 0.60 | 0.01 | 0.00 | -0.01 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 180.00 | 0.00 | 1.05 | 0.27 | 0.00 | 0.00% | 0 | 150 | 0.66 | 0.00 | 0.00 | 0.00 | 6/14/2023 | 6/29/2023 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | -0.01 | 6/1/2023 | 6/29/2023 3:59:38 PM EST |
| 80.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 12/14/2022 | 6/29/2023 3:59:38 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.69 | 0.00 | 0.00 | -0.01 | 6/7/2023 | 6/29/2023 3:59:38 PM EST |
| 90.00 | 0.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 33 | 1.54 | 0.00 | 0.00 | -0.01 | 3/8/2023 | 6/29/2023 3:59:38 PM EST |
| 95.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.85 | 0.00 | 0.00 | -0.01 | 6/7/2023 | 6/29/2023 3:59:38 PM EST |
| 100.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 187 | 0.72 | 0.00 | 0.00 | -0.01 | 6/20/2023 | 6/29/2023 3:59:38 PM EST |
| 105.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.93 | 0.00 | 0.00 | -0.01 | 6/28/2023 | 6/29/2023 3:59:38 PM EST |
| 110.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 312 | 0.54 | 0.00 | 0.00 | -0.05 | 6/27/2023 | 6/29/2023 3:59:38 PM EST |
| 115.00 | 0.05 | 0.30 | 0.25 | -0.01 | -3.85% | 1 | 190 | 0.48 | 0.00 | 0.00 | -0.05 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 120.00 | 0.20 | 0.45 | 0.45 | -0.05 | -10.00% | 3 | 4,340 | 0.47 | -0.01 | 0.00 | -0.06 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 125.00 | 0.50 | 0.65 | 0.70 | -0.21 | -23.08% | 10 | 252 | 0.44 | -0.03 | 0.01 | -0.07 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 130.00 | 0.75 | 1.25 | 1.41 | -0.23 | -14.03% | 6 | 243 | 0.41 | -0.09 | 0.01 | -0.09 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 135.00 | 0.10 | 2.55 | 2.00 | -1.00 | -33.34% | 4 | 1,783 | 0.32 | -0.19 | 0.02 | -0.11 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 140.00 | 2.20 | 3.50 | 3.30 | -1.05 | -24.14% | 22 | 3,362 | 0.35 | -0.33 | 0.03 | -0.12 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 145.00 | 3.00 | 7.90 | 5.90 | -3.55 | -37.57% | 1 | 90 | 0.34 | -0.50 | 0.03 | -0.12 | 6/29/2023 | 6/29/2023 3:59:38 PM EST |
| 150.00 | 7.20 | 9.10 | 12.51 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.66 | 0.03 | -0.10 | 6/27/2023 | 6/29/2023 3:59:38 PM EST |
| 155.00 | 9.60 | 14.50 | 17.03 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.80 | 0.02 | -0.08 | 6/20/2023 | 6/29/2023 3:59:38 PM EST |
| 160.00 | 13.60 | 18.50 | 24.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.05 | 6/5/2023 | 6/29/2023 3:59:38 PM EST |
| 165.00 | 18.60 | 23.50 | 30.97 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 5/30/2023 | 6/29/2023 3:59:38 PM EST |
| 170.00 | 23.60 | 28.50 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.02 | 6/29/2023 3:59:38 PM EST | |||
| 175.00 | 28.60 | 33.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 6/29/2023 3:59:38 PM EST | |||
| 180.00 | 33.50 | 38.50 | 55.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/4/2023 | 6/29/2023 3:59:38 PM EST |