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   0.222 0.259 50.12 -0.74

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.22 1.32 1.54 1.18 36 56  S   49 MO 0.13 0.15 0.15 0.06 91 611  S  
MO 0.82 0.91 0.85 0.77 42 101  S   49.5 MO 0.23 0.25 0.25 0.15 437 497  S  
MO 0.52 0.58 0.55 0.45 326 767  S   50 MO 0.40 0.43 0.42 0.32 476 8745  S  
MO 0.29 0.33 0.32 0.23 289 97  S   50.5 MO 0.65 0.70 0.70 0.60 131 651  S  
MO 0.15 0.18 0.16 0.10 404 1212  S   51 MO 0.99 1.06 0.99 0.97 111 792  S  
MO 0.07 0.09 0.08 0.03 84 1250  S   51.5 MO 1.39 1.48 1.38 1.41 6 620  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.49 1.57 1.61 1.54 2 56  Q   49 MO 0.36 0.41 0.36 0.35 72 194  Q  
MO 1.14 1.21 1.28 1.20 48 32  Q   49.5 MO 0.50 0.53 0.50 0.51 52 176  Q  
MO 0.83 0.89 0.85 0.91 63 64  Q   50 MO 0.68 0.73 0.73 0.72 165 232  Q  
MO 0.59 0.64 0.59 0.67 47 153  Q   50.5 MO 0.93 0.98 0.97 0.98 527 208  Q  
MO 0.40 0.43 0.41 0.48 60 409  Q   51 MO 1.24 1.28 1.27 1.29 126 491  Q  
MO 0.25 0.29 0.27 0.33 73 706  Q   51.5 MO 1.58 1.64 1.49 1.64 22 90  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.63 1.77 1.82 1.87 13 0  W   49 MO 0.52 0.57 0.55 0.53 41 134  W  
MO 1.34 1.42 1.92 1.55 0 0  W   49.5 MO 0.68 0.74 0.70 0.71 284 116  W  
MO 1.04 1.12 1.05 1.26 76 122  W   50 MO 0.88 0.95 0.89 0.92 99 117  W  
MO 0.78 0.85 0.77 1.01 14 159  W   50.5 MO 1.11 1.19 1.10 1.16 57 108  W  
MO 0.58 0.64 0.61 0.80 55 124  W   51 MO 1.40 1.49 0.93 1.45 9 42  W  
MO 0.42 0.46 0.48 0.62 39 112  W   51.5 MO 1.72 1.83 1.74 1.77 6 19  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.81 1.96 2.11 2.22 0 0  W   49 MO 0.67 0.73 0.68 0.64 27 76  W  
MO 1.50 1.61 1.37 1.90 0 4  W   49.5 MO 0.83 0.92 0.73 0.82 20 58  W  
MO 1.22 1.31 1.28 1.61 16 68  W   50 MO 1.03 1.11 1.05 1.02 19 160  W  
MO 0.96 1.04 0.96 1.35 24 108  W   50.5 MO 1.25 1.36 1.02 1.25 41 105  W  
MO 0.73 0.80 0.74 1.12 70 198  W   51 MO 1.53 1.64 1.35 1.52 45 64  W  
MO 0.55 0.62 0.58 0.91 8 1077  W   51.5 MO 1.84 1.98 1.69 1.81 0 1  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.41 1.47 1.46 1.98 265 824  S   50 MO 1.19 1.23 1.22 1.06 307 1749  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 2.11 2.32 2.69 3.02 0 3  W   49 MO 0.91 1.00 0.97 0.72 33 65  W  
MO 1.81 1.95 0.00 2.68 0 0  W   49.5 MO 1.11 1.20 1.04 0.87 26 168  W  
MO 1.51 1.65 1.62 2.38 64 11  W   50 MO 1.31 1.38 1.37 1.05 74 117  W  
MO 1.20 1.38 1.30 2.09 246 12  W   50.5 MO 1.55 1.62 1.58 1.25 3148 194  W  
MO 1.03 1.14 1.19 1.82 40 41  W   51 MO 1.81 1.94 1.77 1.48 2 107  W  
MO 0.85 0.93 0.86 1.58 12 71  W   51.5 MO 2.08 2.26 2.15 1.72 2 18  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 2.47 2.59 0.00 3.48 0 0  W   49 MO 1.19 1.30 1.12 0.70 5 10  W  
MO 2.16 2.34 0.00 3.14 0 0  W   49.5 MO 1.41 1.52 0.00 0.84 0 0  W  
MO 1.86 2.01 1.90 2.82 61 1  W   50 MO 1.62 1.72 1.65 1.01 66 102  W  
MO 1.61 1.75 1.65 2.52 11 1  W   50.5 MO 1.85 1.96 1.90 1.19 15 37  W  
MO 1.35 1.49 1.44 2.24 18 67  W   51 MO 2.10 2.20 2.11 1.39 46 5  W  
MO 1.15 1.29 1.29 1.98 5 26  W   51.5 MO 2.38 2.53 2.21 1.62 1 1  W  



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.