MO Option Chain

End of day data from July 30, 2021 for MO options expiring on August 6, 2021.

  1. NYSE
  2. >
  3. MO
  4. >
  5. Option Chain
|USD |MO: $48.15 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MO6Aug21C49.50CALL49.50$0.06$0.05 / 74$0.07 / 1502,8721,90316.703849%0.179157-0.0244510.1634380.0186040.001854
MO6Aug21C48.00CALL48.00$0.43$0.42 / 11$0.46 / 281,7351,88415.796389%0.501959-0.0350800.2489650.0283400.005149
MO6Aug21C48.50CALL48.50$0.23$0.21 / 75$0.24 / 2489673715.268962%0.379809-0.0344330.2376990.0270570.003910
MO6Aug21C49.00CALL49.00$0.11$0.10 / 31$0.11 / 27701,87115.278331%0.269672-0.0304650.2063860.0234930.002784
MO6Aug21C50.00CALL50.00$0.03$0.03 / 57$0.04 / 614612,26918.048625%0.111167-0.0178850.1183740.0134740.001152
MO6Aug21C47.50CALL47.50$0.70$0.74 / 10$0.77 / 628538916.807654%0.625082-0.0319120.2364330.0269130.006386
MO6Aug21P47.50PUT47.50$0.24$0.21 / 11$0.24 / 10328516615.034095%-0.373336-0.0413500.2364330.026913-0.004025
MO6Aug21P48.50PUT48.50$0.71$0.68 / 6$0.73 / 6027344013.856528%-0.618609-0.0438700.2376990.027057-0.006720
MO6Aug21P47.00PUT47.00$0.14$0.11 / 29$0.13 / 6124637416.092822%-0.260880-0.0349300.2029470.023101-0.002804
MO6Aug21P48.00PUT48.00$0.44$0.39 / 7$0.43 / 2216712714.188764%-0.496459-0.0445180.2489650.028340-0.005371
MO6Aug21P43.00PUT43.00$0.02$0.01 / 23$0.03 / 171616036.720847%-0.000463-0.0001700.0010350.000118-0.000005
MO6Aug21P44.50PUT44.50$0.03$0.02 / 56$0.03 / 36863927.791582%-0.011246-0.0030580.0184500.002100-0.000120
MO6Aug21P46.00PUT46.00$0.07$0.04 / 53$0.05 / 507824519.685074%-0.099165-0.0183710.1089810.012405-0.001061
MO6Aug21C50.50CALL50.50$0.03$0.02 / 48$0.03 / 377616219.994973%0.064363-0.0119690.0786230.0089500.000668
MO6Aug21C47.00CALL47.00$0.93$1.13 / 10$1.19 / 10681,30118.829955%0.737538-0.0254910.2029470.0231010.007497
MO6Aug21P45.00PUT45.00$0.03$0.03 / 35$0.04 / 405732725.954194%-0.025805-0.0062440.0375060.004269-0.000275
MO6Aug21P45.50PUT45.50$0.04$0.03 / 55$0.04 / 582918222.302054%-0.053207-0.0113340.0677110.007708-0.000568
MO6Aug21C46.00CALL46.00$1.86$1.93 / 152$2.11 / 6231718.657473%0.899253-0.0089310.1089810.0124050.009021
MO6Aug21C51.50CALL51.50$0.02$0.02 / 52246525.043059%0.017514-0.0041580.0270260.0030760.000182
MO6Aug21P49.50PUT49.50$1.58$1.49 / 20$1.69 / 55122217.755759%-0.819261-0.0338870.1634380.018604-0.008996
MO6Aug21C51.00CALL51.00$0.02$0.03 / 761114023.855386%0.034761-0.0073520.0480140.0054650.000361
MO6Aug21C46.50CALL46.50$1.35$1.49 / 88$1.67 / 54109219.490906%0.830322-0.0172550.1569470.0178650.008389
MO6Aug21P46.50PUT46.50$0.09$0.07 / 57$0.08 / 63941818.092432%-0.168096-0.0266950.1569470.017865-0.001803
MO6Aug21P50.00PUT50.00$2.23$1.93 / 30$2.12 / 3084614.119855%-0.887251-0.0273200.1183740.013474-0.009806
MO6Aug21P49.00PUT49.00$1.05$1.05 / 30$1.18 / 164329414.977649%-0.728746-0.0399020.2063860.023493-0.007956
MO6Aug21C45.00CALL45.00$3.65$2.99 / 30$3.20 / 3831633.876856%0.9726130.0031980.0375060.0042690.009588
MO6Aug21P60.00PUT60.00$11.90 / 30$12.20 / 400071.196941%-0.998418-0.0094230.0000010.000000-0.013151
MO6Aug21C60.00CALL60.00$0.01$0.03 / 1701669.768700%0.0000010.0000000.0000010.0000000.000000
MO6Aug21P55.00PUT55.00$6.90 / 35$7.10 / 330039.324556%-0.998396-0.0094380.0000600.000007-0.012054
MO6Aug21C55.00CALL55.00$0.01$0.05 / 3104350.249542%0.000022-0.0000090.0000600.0000070.000000
MO6Aug21C54.00CALL54.00$0.02$0.03 / 110740.935597%0.000206-0.0000760.0004880.0000560.000002
MO6Aug21P54.00PUT54.00$6.17$5.80 / 34$6.05 / 3102638.472097%-0.998212-0.0095060.0004880.000056-0.011833
MO6Aug21C53.50CALL53.50$0.01$0.03 / 15010238.252792%0.000572-0.0001960.0012580.0001430.000006
MO6Aug21P53.50PUT53.50$5.40 / 30$5.55 / 300033.865098%-0.997846-0.0096270.0012580.000143-0.011720
MO6Aug21P53.00PUT53.00$4.90 / 33$5.10 / 320037.160651%-0.996931-0.0099010.0030260.000344-0.011601
MO6Aug21C53.00CALL53.00$0.01$0.11 / 4207745.981401%0.001487-0.0004700.0030260.0003440.000016
MO6Aug21P52.50PUT52.50$4.45 / 32$4.75 / 420040.112186%-0.994798-0.0104810.0067700.000771-0.011469
MO6Aug21C52.50CALL52.50$0.03$0.16 / 50014046.884795%0.003620-0.0010490.0067700.0007710.000038
MO6Aug21P52.00PUT52.00$4.54$3.80 / 31$4.05 / 300977.258908%-0.990180-0.0116030.0140550.001600-0.011311
MO6Aug21C52.00CALL52.00$0.02$0.03 / 21012229.838587%0.008238-0.0021710.0140550.0016000.000086
MO6Aug21P51.50PUT51.50$3.40 / 30$3.55 / 330024.055369%-0.980904-0.0135910.0270260.003076-0.011105
MO6Aug21P51.00PUT51.00$3.79$2.79 / 30$3.10 / 3703519.393596%-0.963657-0.0167860.0480140.005465-0.010817
MO6Aug21P50.50PUT50.50$2.73$2.35 / 37$2.69 / 5803015.220912%-0.934055-0.0214030.0786230.008950-0.010400
MO6Aug21C45.50CALL45.50$3.42$2.45 / 30$2.71 / 300228.333897%0.945211-0.0018940.0677110.0077080.009404
MO6Aug21C44.50CALL44.50$2.48$3.45 / 36$3.65 / 310133.668257%0.9871720.0063840.0184500.0021000.009633
MO6Aug21C44.00CALL44.00$3.90$4.00 / 30$4.10 / 1202637.589621%0.9940390.0081170.0080290.0009140.009597
MO6Aug21P44.00PUT44.00$0.10$0.02 / 37$0.04 / 3604632.229959%-0.004379-0.0013260.0080290.000914-0.000047
MO6Aug21C43.50CALL43.50$4.45 / 30$4.65 / 300041.489663%0.9969030.0089360.0030780.0003500.009518
MO6Aug21P43.50PUT43.50$0.02$0.02 / 21$0.03 / 2801934.635758%-0.001515-0.0005070.0030780.000350-0.000016
MO6Aug21C43.00CALL43.00$5.00 / 30$5.15 / 330048.606861%0.9979550.0092740.0010350.0001180.009420
MO6Aug21C42.50CALL42.50$4.25$5.50 / 11$5.60 / 160149.256607%0.9982930.0093940.0003040.0000350.009314
MO6Aug21P42.50PUT42.50$0.02$0.04 / 66010644.875361%-0.000125-0.0000500.0003040.000035-0.000001
MO6Aug21C42.00CALL42.00$6.00 / 11$6.10 / 160053.138441%0.9983890.0094320.0000780.0000090.009205
MO6Aug21P42.00PUT42.00$0.08$0.02 / 1012443.375004%-0.000029-0.0000130.0000780.0000090.000000
MO6Aug21P41.50PUT41.50$0.18$0.04 / 220652.142054%-0.000006-0.0000030.0000170.0000020.000000
MO6Aug21C41.50CALL41.50$6.45 / 33$6.70 / 420060.820459%0.9984120.0094430.0000170.0000020.009096
MO6Aug21P41.00PUT41.00$0.01$0.16 / 7001273.526627%-0.000001-0.0000010.0000030.0000000.000000
MO6Aug21C41.00CALL41.00$6.95 / 30$7.10 / 300055.937173%0.9984170.0094460.0000030.0000000.008986
MO6Aug21P40.50PUT40.50$0.01$0.03 / 1605356.777311%-0.0000010.0000000.0000010.0000000.000000
MO6Aug21C40.50CALL40.50$7.50 / 16$7.65 / 390068.999761%0.9984180.0094470.0000010.0000000.008877
MO6Aug21C40.00CALL40.00$7.90 / 33$8.20 / 370068.772776%0.9984180.0094470.0000010.0000000.008767
MO6Aug21P40.00PUT40.00$0.03$0.03 / 1805160.332125%-0.0000010.0000000.0000010.0000000.000000
MO6Aug21C35.00CALL35.00$12.60$12.95 / 30$13.20 / 32010115.895516%0.9984180.0094540.0000010.0000000.007671
MO6Aug21P35.00PUT35.00$0.01$0.03 / 1401197.489705%-0.0000010.0000000.0000010.0000000.000000