Option Chains for MO


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Option Calculator Probability Calculator Strategy Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

MO	ALTRIA GROUP INC	0.242	0.265	46.03	-0.67


2019-08-23 - Calls									2019-08-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MO	1.15	1.22	1.18	1.09	343	164	W	45	MO	0.11	0.14	0.13	0.05	1051	578	W
MO	0.78	0.80	0.79	0.69	287	622	W	45.5	MO	0.23	0.24	0.24	0.15	761	681	W
MO	0.45	0.48	0.46	0.38	858	441	W	46	MO	0.40	0.42	0.42	0.34	410	762	W
MO	0.24	0.26	0.26	0.18	380	780	W	46.5	MO	0.67	0.70	0.54	0.64	98	1466	W
MO	0.09	0.12	0.16	0.07	367	529	W	47	MO	1.03	1.11	0.86	1.03	26	457	W
MO	0.03	0.05	0.06	0.02	110	667	W	47.5	MO	1.46	1.55	1.58	1.49	50	333	W

2019-08-30 - Calls									2019-08-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MO	1.39	1.44	1.32	1.42	62	56	W	45	MO	0.33	0.34	0.34	0.33	122	169	W
MO	1.05	1.07	0.94	1.09	57	113	W	45.5	MO	0.47	0.49	0.44	0.50	50	152	W
MO	0.75	0.77	0.83	0.81	30	133	W	46	MO	0.67	0.68	0.62	0.72	66	477	W
MO	0.51	0.52	0.60	0.58	245	332	W	46.5	MO	0.92	0.94	0.97	0.99	5	558	W
MO	0.32	0.33	0.35	0.40	145	708	W	47	MO	1.24	1.27	1.20	1.31	89	509	W
MO	0.19	0.20	0.25	0.27	91	525	W	47.5	MO	1.61	1.65	1.47	1.68	30	150	W

2019-09-06 - Calls									2019-09-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MO	1.54	1.59	1.71	1.73	24	85	W	45	MO	0.47	0.48	0.46	0.51	72	226	W
MO	1.21	1.24	1.26	1.41	73	20	W	45.5	MO	0.63	0.64	0.64	0.69	34	116	W
MO	0.92	0.94	0.92	1.13	21	46	W	46	MO	0.83	0.85	0.75	0.91	67	494	W
MO	0.67	0.69	0.71	0.89	60	161	W	46.5	MO	1.07	1.11	0.73	1.17	0	172	W
MO	0.47	0.49	0.53	0.68	6	178	W	47	MO	1.36	1.40	1.60	1.46	12	140	W
MO	0.32	0.34	0.34	0.52	12	633	W	47.5	MO	1.71	1.76	1.69	1.79	6	201	W

2019-09-13 - Calls									2019-09-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MO	1.66	1.71	1.85	2.03	22	20	W	45	MO	0.90	0.92	0.96	0.63	29	416	W
MO	1.31	1.37	1.80	1.72	0	13	W	45.5	MO	1.13	1.15	1.10	0.81	5	211	W
MO	1.04	1.06	1.10	1.43	22	70	W	46	MO	1.38	1.42	1.06	1.02	0	102	W
MO	0.79	0.81	0.84	1.18	46	163	W	46.5	MO	1.69	1.73	1.68	1.26	3	71	W
MO	0.59	0.61	0.94	0.96	0	44	W	47	MO	2.03	2.13	1.88	1.54	0	48	W
MO	0.43	0.45	0.39	0.77	4	443	W	47.5	MO	2.43	2.50	2.42	1.84	1	27	W

2019-09-20 - Calls									2019-09-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MO	1.69	1.77	1.82	2.36	299	3346	S	45	MO	1.07	1.11	1.08	0.69	151	8077	S
MO	1.38	1.45	1.57	2.04	43	2	S	45.5	MO	1.30	1.33	1.32	0.87	179	2	S
MO	1.11	1.15	1.18	1.75	46	11	S	46	MO	1.53	1.62	1.56	1.07	45	40	S
MO	0.86	0.89	0.99	1.49	166	76	S	46.5	MO	1.70	1.96	1.75	1.30	72	121	S
MO	0.66	0.69	0.70	1.25	96	128	S	47	MO	2.16	2.36	2.36	1.55	8	17	S
MO	0.51	0.53	0.53	1.04	674	3365	S	47.5	MO	2.48	2.68	2.58	1.84	60	6432	S

2019-09-27 - Calls									2019-09-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MO	1.74	1.88	1.99	2.72	1	20	Q	45	MO	1.17	1.22	1.16	0.72	3	105	Q
MO	1.39	1.55	1.60	2.40	0	50	Q	45.5	MO	1.40	1.45	1.36	0.89	21	91	Q
MO	1.16	1.21	1.30	2.10	1	74	Q	46	MO	1.58	1.73	1.18	1.07	0	98	Q
MO	0.92	0.97	0.97	1.82	12	233	Q	46.5	MO	1.90	2.07	2.25	1.29	201	503	Q
MO	0.70	0.77	0.84	1.57	1	92	Q	47	MO	2.18	2.40	2.12	1.53	0	14	Q
MO	0.55	0.59	0.65	1.34	7	2617	Q	47.5	MO	2.35	2.72	2.47	1.79	1	1	Q

2019-10-18 - Calls									2019-10-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MO	1.97	2.05	2.17	4.02	8	96	S	45	MO	1.51	1.54	1.50	0.64	88	39	S
MO	0.82	0.85	0.87	2.46	87	369	S	47.5	MO	2.86	3.00	2.34	1.46	0	7	S

Data Provided by HistoricalOptionData.com

stock market strategies stocks with best dividends put call spread implied volatility chart stock tracking high yield stocks online trading tutorial futures leverage trading options basics double diagonal option strategy what is open interest on options option volatility and pricing options strategy stock volume charts stock market morning report double diagonal spread risk reversal option strategy low risk stocks portfolio tracker

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.

Option Chains For MO Report Date: 08-20 08-19 08-16 08-15 08-14 08-13 08-12 08-09 08-08 08-07 08-06 08-05 08-02 08-01 07-31 07-30 07-29 07-26 07-25 07-24 07-23

Option Chains For MO Report Date: