MO Option Chain

End of day data from October 26, 2021 for MO options expiring on October 29, 2021.

  1. NYSE
  2. >
  3. MO
  4. >
  5. Option Chain
|USD |MO: $47.535 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MO29Oct21C49.00CALL49.00$0.25$0.24 / 1$0.25 / 752,1413,56928.285710%0.197125-0.0321780.2820920.0139950.001029
MO29Oct21P43.00PUT43.00$0.01$0.01 / 66$0.02 / 11,00135651.010695%-0.0000010.0000000.0000010.0000000.000000
MO29Oct21C50.00CALL50.00$0.07$0.07 / 45$0.08 / 2005093,48728.875807%0.032773-0.0086770.0744190.0036920.000172
MO29Oct21P48.00PUT48.00$0.49$0.51 / 50$0.55 / 93911,43829.892018%-0.436534-0.0526640.4002220.019855-0.002341
MO29Oct21P47.00PUT47.00$0.20$0.20 / 44$0.22 / 1472721,31931.317517%-0.116862-0.0252740.1995750.009901-0.000623
MO29Oct21C48.00CALL48.00$0.75$0.63 / 17$0.68 / 1251481,60728.847986%0.562648-0.0428820.4002220.0198550.002920
MO29Oct21P46.00PUT46.00$0.07$0.07 / 100$0.09 / 526177634.071194%-0.012406-0.0040730.0326840.001621-0.000066
MO29Oct21C47.00CALL47.00$1.45$1.25 / 51$1.39 / 619451,10528.898477%0.882320-0.0154910.1995750.0099010.004527
MO29Oct21C51.00CALL51.00$0.02$0.02 / 19$0.03 / 3342,76431.124161%0.002465-0.0009180.0077900.0003860.000013
MO29Oct21P47.50PUT47.50$0.34$0.32 / 80$0.34 / 13057829.957502%-0.250625-0.0415570.3234110.016044-0.001340
MO29Oct21P49.00PUT49.00$1.03$1.07 / 74$1.16 / 752651129.213392%-0.802057-0.0419580.2820920.013995-0.004341
MO29Oct21P50.00PUT50.00$2.00$1.83 / 298$2.24 / 2701615938.165628%-0.966409-0.0184560.0744190.003692-0.005308
MO29Oct21P45.00PUT45.00$0.05$0.03 / 176$0.05 / 1261376339.253821%-0.000448-0.0002020.0016340.000081-0.000002
MO29Oct21P44.00PUT44.00$0.02$0.06 / 5961266753.725048%-0.000005-0.0000030.0000230.0000010.000000
MO29Oct21C53.00CALL53.00$0.02$0.19 / 448820372.750307%0.000001-0.0000010.0000070.0000000.000000
MO29Oct21C47.50CALL47.50$1.08$0.93 / 42$1.01 / 742741529.635588%0.748557-0.0317740.3234110.0160440.003866
MO29Oct21C46.00CALL46.00$2.29$2.15 / 15$2.28 / 100717432.780774%0.9867760.0057120.0326840.0016210.004975
MO29Oct21C52.00CALL52.00$0.01$0.01 / 5632234.171901%0.000084-0.0000400.0003420.0000170.000000
MO29Oct21C70.00CALL70.00$0.01 / 600134.626484%0.0000010.0000000.0000010.0000000.000000
MO29Oct21P70.00PUT70.00$19.85 / 194$23.60 / 16900109.210816%-0.999182-0.0097520.0000010.000000-0.007671
MO29Oct21P65.00PUT65.00$14.80 / 131$18.65 / 1280089.084368%-0.999182-0.0097590.0000010.000000-0.007123
MO29Oct21C65.00CALL65.00$0.01 / 600110.965978%0.0000010.0000000.0000010.0000000.000000
MO29Oct21P60.00PUT60.00$9.80 / 167$13.70 / 1430066.949784%-0.999182-0.0097660.0000010.000000-0.006575
MO29Oct21C60.00CALL60.00$0.01 / 50084.625316%0.0000010.0000000.0000010.0000000.000000
MO29Oct21P55.00PUT55.00$7.55$5.10 / 153$8.50 / 1420180.405455%-0.999182-0.0097720.0000010.000000-0.006027
MO29Oct21C55.00CALL55.00$0.03$0.02 / 6012560.076511%0.0000010.0000000.0000010.0000000.000000
MO29Oct21C54.00CALL54.00$0.02$0.02 / 6013453.013984%0.0000010.0000000.0000010.0000000.000000
MO29Oct21P54.00PUT54.00$4.05 / 163$7.45 / 1610048.728353%-0.999182-0.0097740.0000010.000000-0.005918
MO29Oct21P53.00PUT53.00$2.74 / 128$6.65 / 1370030.852908%-0.999181-0.0097760.0000070.000000-0.005808
MO29Oct21P52.50PUT52.50$4.04$2.28 / 153$5.95 / 1600137.467546%-0.999171-0.0097820.0000520.000003-0.005753
MO29Oct21C52.50CALL52.50$0.01$0.03 / 43040344.814776%0.000012-0.0000060.0000520.0000030.000000
MO29Oct21P52.00PUT52.00$2.05 / 158$4.80 / 1620026.007135%-0.999098-0.0098170.0003420.000017-0.005698
MO29Oct21P51.00PUT51.00$3.20$0.85 / 269$3.70 / 17901024.335576%-0.996717-0.0106960.0077900.000386-0.005576
MO29Oct21C45.00CALL45.00$3.31$1.88 / 16$4.10 / 19405230.571683%0.9987340.0095840.0016340.0000810.004929
MO29Oct21C44.00CALL44.00$4.80$2.88 / 317$4.90 / 2750635.724464%0.9991770.0097850.0000230.0000010.004822
MO29Oct21C43.00CALL43.00$4.20 / 192$6.65 / 1700094.060373%0.9991820.0097890.0000010.0000000.004712
MO29Oct21C42.50CALL42.50$5.00 / 250$6.95 / 25000106.112823%0.9991820.0097900.0000010.0000000.004658
MO29Oct21P42.50PUT42.50$0.02$1.24 / 379024176.335886%-0.0000010.0000000.0000010.0000000.000000
MO29Oct21P42.00PUT42.00$0.02$1.24 / 9620226185.670715%-0.0000010.0000000.0000010.0000000.000000
MO29Oct21C42.00CALL42.00$5.65 / 164$7.30 / 15700113.223112%0.9991820.0097900.0000010.0000000.004603
MO29Oct21P41.00PUT41.00$0.02$1.24 / 358081204.325239%-0.0000010.0000000.0000010.0000000.000000
MO29Oct21C41.00CALL41.00$6.10 / 161$8.70 / 15600118.620413%0.9991820.0097920.0000010.0000000.004493
MO29Oct21P40.00PUT40.00$0.01$0.01 / 1021374.517520%-0.0000010.0000000.0000010.0000000.000000
MO29Oct21C40.00CALL40.00$7.00$6.80 / 238$10.05 / 222010135.540273%0.9991820.0097930.0000010.0000000.004384
MO29Oct21P35.00PUT35.00$0.01$0.01 / 60174121.201988%-0.0000010.0000000.0000010.0000000.000000
MO29Oct21C35.00CALL35.00$11.60 / 218$15.00 / 18700182.539152%0.9991820.0098000.0000010.0000000.003836
MO29Oct21C30.00CALL30.00$16.45 / 87$20.15 / 8500254.984353%0.9991820.0098070.0000010.0000000.003288
MO29Oct21P30.00PUT30.00$0.01$0.01 / 306173.633985%-0.0000010.0000000.0000010.0000000.000000
MO29Oct21C25.00CALL25.00$21.20 / 118$25.25 / 11200304.123570%0.9991820.0098140.0000010.0000000.002740
MO29Oct21P25.00PUT25.00$0.01 / 600234.734655%-0.0000010.0000000.0000010.0000000.000000