Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MO ALTRIA GROUP INC   0.215 0.256 57.03 0.48

 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.16 1.24 1.17 1.13 34 349  Q   56 MO 0.15 0.19 0.22 0.10 48 841  Q  
MO 0.80 0.84 0.80 0.75 233 994  Q   56.5 MO 0.26 0.30 0.33 0.21 298 315  Q  
MO 0.49 0.53 0.49 0.45 700 1294  Q   57 MO 0.43 0.52 0.50 0.41 5957 325  Q  
MO 0.25 0.29 0.27 0.24 1140 1406  Q   57.5 MO 0.70 0.78 0.77 0.70 43 55  Q  
MO 0.11 0.13 0.13 0.11 242 821  Q   58 MO 1.05 1.15 1.24 1.08 5 83  Q  
MO 0.04 0.07 0.05 0.05 248 100  Q   58.5 MO 1.47 1.59 1.95 1.51 0 32  Q  
 
2019-04-05 - Calls 2019-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.42 1.50 1.38 1.57 16 683  W   56 MO 0.38 0.42 0.46 0.46 81 393  W  
MO 1.07 1.15 1.02 1.25 41 759  W   56.5 MO 0.52 0.57 0.61 0.64 13 506  W  
MO 0.76 0.86 0.75 0.97 152 348  W   57 MO 0.69 0.79 0.85 0.86 270 11  W  
MO 0.52 0.60 0.54 0.74 88 361  W   57.5 MO 0.95 1.04 1.07 1.12 74 13  W  
MO 0.36 0.40 0.33 0.55 164 115  W   58 MO 1.28 1.34 0.00 1.43 0 0  W  
MO 0.21 0.26 0.25 0.39 34 262  W   58.5 MO 1.65 1.73 1.83 1.78 1 49  W  
 
2019-04-12 - Calls 2019-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.65 1.75 1.60 1.96 12 151  W   56 MO 0.56 0.63 0.58 0.67 4 63  W  
MO 1.29 1.40 1.35 1.65 27 80  W   56.5 MO 0.69 0.80 0.80 0.86 18 58  W  
MO 1.01 1.09 0.96 1.37 131 154  W   57 MO 0.91 1.04 1.00 1.07 67 24  W  
MO 0.75 0.83 0.77 1.12 43 716  W   57.5 MO 1.17 1.30 1.97 1.33 0 9  W  
MO 0.54 0.62 0.57 0.91 90 184  W   58 MO 1.45 1.61 2.27 1.61 0 64  W  
MO 0.39 0.48 0.37 0.72 2 103  W   58.5 MO 1.75 1.95 3.90 1.92 0 15  W  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.78 1.91 1.77 2.30 4 379  S   56 MO 0.70 0.75 0.74 0.78 1701 1526  S  
MO 1.51 1.54 1.40 1.98 97 758  S   56.5 MO 0.86 0.92 1.00 0.96 2 261  S  
MO 1.21 1.25 1.22 1.70 264 1509  S   57 MO 1.07 1.14 1.20 1.18 245 497  S  
MO 0.93 0.99 0.94 1.44 398 4408  S   57.5 MO 1.30 1.40 1.36 1.41 1 258  S  
MO 0.73 0.77 0.75 1.21 86 1152  S   58 MO 1.56 1.67 1.76 1.68 1 34  S  
MO 0.55 0.57 0.57 1.01 3148 223  S   58.5 MO 1.91 2.00 3.40 1.97 0 301  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 2.11 2.26 2.27 2.78 4 145  W   56 MO 0.90 1.13 1.12 0.85 23 191  W  
MO 1.81 1.96 1.95 2.47 1 231  W   56.5 MO 1.13 1.33 1.20 1.03 22 123  W  
MO 1.55 1.67 1.53 2.17 66 897  W   57 MO 1.38 1.54 1.47 1.22 29 48  W  
MO 1.29 1.44 1.25 1.90 270 1256  W   57.5 MO 1.61 1.86 1.71 1.44 14 18  W  
MO 1.03 1.20 1.10 1.65 21 309  W   58 MO 1.87 2.08 2.15 1.69 0 105  W  
MO 0.88 0.99 0.95 1.42 2 63  W   58.5 MO 2.16 2.39 0.00 1.95 0 0  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 2.26 2.48 1.88 3.26 0 41  W   56 MO 1.14 1.31 1.19 0.86 1 5  W  
MO 1.81 2.17 2.01 2.93 1 5  W   56.5 MO 1.17 1.43 1.42 1.02 1 31  W  
MO 1.51 1.81 1.46 2.63 0 2  W   57 MO 1.32 1.79 1.59 1.21 1 0  W  
MO 1.24 1.56 1.45 2.34 40 93  W   57.5 MO 1.55 1.97 0.00 1.41 0 0  W  
MO 1.19 1.42 1.26 2.08 13 27  W   58 MO 1.83 2.19 2.55 1.63 0 5  W  
MO 1.01 1.14 1.06 1.83 2 17  W   58.5 MO 2.29 2.49 0.00 1.88 0 0  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.78 1.83 1.74 3.39 819 5316  S   57.5 MO 2.01 2.09 2.10 1.22 18 352  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.