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   0.176 0.259 50.41 0.24

 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.40 1.47 1.40 0.00 80 414  W   49 MO 0.00 0.01 0.03 0.00 35 1379  W  
MO 0.90 0.95 0.96 0.00 470 1142  W   49.5 MO 0.00 0.01 0.02 0.00 31 813  W  
MO 0.42 0.48 0.36 0.00 655 2880  W   50 MO 0.00 0.01 0.04 0.00 86 469  W  
MO 0.00 0.01 0.01 0.00 605 616  W   50.5 MO 0.04 0.13 0.08 0.00 512 444  W  
MO 0.00 0.01 0.01 0.00 163 545  W   51 MO 0.55 0.61 0.54 0.00 43 133  W  
MO 0.00 0.01 0.01 0.00 32 350  W   51.5 MO 1.05 1.12 1.24 0.00 0 37  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.53 1.58 1.55 1.61 65 176  W   49 MO 0.11 0.13 0.11 0.18 47 276  W  
MO 1.12 1.15 1.35 1.23 31 186  W   49.5 MO 0.19 0.21 0.21 0.30 43 75  W  
MO 0.76 0.79 0.71 0.90 215 921  W   50 MO 0.32 0.35 0.36 0.47 249 684  W  
MO 0.47 0.49 0.45 0.63 499 243  W   50.5 MO 0.53 0.56 0.59 0.70 314 57  W  
MO 0.26 0.29 0.27 0.43 465 272  W   51 MO 0.82 0.86 0.88 0.99 19 67  W  
MO 0.14 0.16 0.14 0.27 200 190  W   51.5 MO 1.19 1.24 1.07 1.34 1 1  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.70 1.75 1.66 1.90 14 965  S   49 MO 0.26 0.28 0.27 0.40 165 1239  S  
MO 1.32 1.35 1.28 1.56 97 175  S   49.5 MO 0.37 0.40 0.39 0.55 22 142  S  
MO 0.98 1.02 0.95 1.25 238 10874  S   50 MO 0.53 0.56 0.53 0.74 72 2469  S  
MO 0.70 0.73 0.68 0.99 114 601  S   50.5 MO 0.74 0.77 0.80 0.98 503 373  S  
MO 0.47 0.50 0.47 0.76 590 404  S   51 MO 1.01 1.05 0.87 1.25 65 401  S  
MO 0.30 0.33 0.33 0.58 89 173  S   51.5 MO 1.35 1.39 1.18 1.56 71 196  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.71 1.77 1.85 2.19 11 321  W   49 MO 0.58 0.62 0.64 0.55 17 73  W  
MO 1.33 1.40 1.62 1.86 3 665  W   49.5 MO 0.78 0.82 0.72 0.72 1 28  W  
MO 1.01 1.06 1.08 1.56 14 453  W   50 MO 1.02 1.08 1.09 0.92 126 20  W  
MO 0.74 0.78 0.80 1.29 11 370  W   50.5 MO 1.33 1.37 1.39 1.15 47 1  W  
MO 0.52 0.56 0.51 1.05 27 656  W   51 MO 1.67 1.75 2.04 1.41 0 75  W  
MO 0.35 0.39 0.34 0.85 32 92  W   51.5 MO 2.05 2.29 3.10 1.70 0 1  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.67 1.82 1.90 2.49 6 1102  W   49 MO 0.72 0.78 0.71 0.66 5 83  W  
MO 1.37 1.45 1.57 2.16 13 45  W   49.5 MO 0.92 1.00 1.88 0.83 0 1  W  
MO 1.06 1.11 1.08 1.86 2477 2268  W   50 MO 1.17 1.22 1.12 1.03 3 10  W  
MO 0.80 0.85 0.94 1.59 8 33  W   50.5 MO 1.45 1.52 1.46 1.25 15 20  W  
MO 0.58 0.60 0.59 1.34 29 947  W   51 MO 1.77 2.00 1.83 1.50 8 0  W  
MO 0.38 0.45 0.51 1.12 4 18  W   51.5 MO 2.12 2.46 2.09 1.78 1 0  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.74 1.94 1.99 2.80 1 4  W   49 MO 0.87 0.95 1.09 0.74 0 12  W  
MO 1.40 1.53 1.36 2.47 0 1  W   49.5 MO 1.07 1.15 1.07 0.90 1 7  W  
MO 1.16 1.21 1.17 2.17 8 150  W   50 MO 1.32 1.39 1.23 1.09 2 3  W  
MO 0.91 0.94 0.91 1.89 7 63  W   50.5 MO 1.59 1.93 1.72 1.30 1 0  W  
MO 0.66 0.72 0.80 1.63 1 27  W   51 MO 1.92 2.35 0.00 1.54 0 0  W  
MO 0.50 0.54 0.50 1.40 9 6  W   51.5 MO 2.22 2.74 0.00 1.80 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.27 1.31 1.22 2.50 424 12725  S   50 MO 1.46 1.49 1.51 1.12 138 9651  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.89 2.09 2.00 3.50 2 0  W   49 MO 1.09 1.18 1.01 0.79 10 0  W  
MO 1.57 1.71 1.63 3.16 4 0  W   49.5 MO 1.30 1.37 0.00 0.94 0 0  W  
MO 1.32 1.40 1.32 2.85 5 0  W   50 MO 1.53 1.63 1.53 1.12 2 0  W  
MO 1.06 1.13 1.27 2.55 1 879  W   50.5 MO 1.80 2.11 0.00 1.31 0 0  W  
MO 0.85 0.91 1.02 2.28 5 0  W   51 MO 2.11 2.48 0.00 1.52 0 0  W  
MO 0.68 0.72 0.75 2.02 15 0  W   51.5 MO 2.38 2.85 0.00 1.75 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 2.10 2.37 2.17 6.90 84 3658  S   50 MO 2.07 3.35 2.72 0.57 372 771  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.