MO option chain Altria Group, Inc.
Cboe delayed options data · के अनुसार 18:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.4% (68.21–71.51) · ATM IV 19.8% · P/C open interest 1.29
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 29.25 | 31.95 | 263.0% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0100 | 128.9% | 0.00 | 0.0000 | 0.000 | ||||
| 23.90 | 26.70 | 189.7% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 103.3% | -0.00 | 0.0000 | -0.000 | ||||
| 19.30 | 21.50 | 159.2% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0100 | 19 | 80.2% | -0.00 | 0.0002 | -0.000 | |||
| 16.30 | 18.90 | 3 | 149.6% | 1.00 | 0.0005 | 0.000 | 53 | 0 | 0.0100 | 49 | 67.3% | -0.00 | 0.0005 | -0.001 | ||
| 15.40 | 17.65 | 3 | 137.3% | 1.00 | 0.0007 | 0.000 | 54 | 0 | 0.0100 | 2 | 63.1% | -0.00 | 0.0007 | -0.001 | ||
| 14.65 | 16.05 | 1 | 118.6% | 1.00 | 0.0009 | 0.000 | 55 | 0 | 0.0100 | 149 | 59.0% | -0.00 | 0.0009 | -0.001 | ||
| 13.35 | 15.00 | 2 | 98.7% | 1.00 | 0.0012 | 0.000 | 56 | 0 | 0.0100 | 54 | 55.0% | -0.00 | 0.0012 | -0.002 | ||
| 12.60 | 14.25 | 2 | 109.2% | 1.00 | 0.0016 | 0.000 | 57 | 0 | 0.0100 | 30 | 51.0% | -0.00 | 0.0017 | -0.002 | ||
| 11.25 | 13.70 | 1 | 104.8% | 1.00 | 0.0022 | 0.000 | 58 | 0 | 0.0100 | 200 | 47.0% | -0.00 | 0.0022 | -0.003 | ||
| 10.40 | 11.85 | 1 | 75.7% | 0.99 | 0.0029 | 0.000 | 59 | 0 | 0.7600 | 23 | 87.7% | -0.00 | 0.0030 | -0.003 | ||
| 9.25 | 10.85 | 1 | 63.1% | 0.99 | 0.0039 | 0.000 | 60 | 0 | 0.0100 | 4 | 84 | 39.2% | -0.01 | 0.0040 | -0.004 | |
| 8.65 | 9.35 | 1 | 52.1% | 0.99 | 0.0053 | -0.000 | 61 | 0 | 0.1300 | 56 | 50.3% | -0.01 | 0.0053 | -0.004 | ||
| 7.30 | 8.70 | 46.8% | 0.99 | 0.0072 | -0.001 | 62 | 0 | 0.1400 | 158 | 45.9% | -0.01 | 0.0072 | -0.005 | |||
| 6.15 | 7.80 | 2 | 38.6% | 0.99 | 0.0101 | -0.003 | 63 | 0 | 0.0200 | 10 | 419 | 30.1% | -0.01 | 0.0102 | -0.006 | |
| 5.25 | 6.85 | 15 | 40.5% | 0.98 | 0.0147 | -0.004 | 64 | 0.0100 | 0.1000 | 5 | 220 | 34.1% | -0.02 | 0.0147 | -0.007 | |
| 4.75 | 5.35 | 354 | 34.8% | 0.97 | 0.0230 | -0.007 | 65 | 0.0100 | 0.0400 | 13 | 365 | 25.2% | -0.03 | 0.0232 | -0.009 | |
| 3.85 | 4.35 | 30 | 123 | 31.9% | 0.95 | 0.0397 | -0.011 | 66 | 0.0300 | 0.0600 | 38 | 470 | 23.1% | -0.05 | 0.0400 | -0.013 |
| 2.70 | 3.40 | 4 | 250 | 23.2% | 0.91 | 0.0719 | -0.020 | 67 | 0.0700 | 0.1100 | 11 | 336 | 21.4% | -0.09 | 0.0725 | -0.022 |
| 1.92 | 2.52 | 3 | 243 | 23.5% | 0.82 | 0.1210 | -0.034 | 68 | 0.1900 | 0.2300 | 36 | 721 | 20.6% | -0.18 | 0.1222 | -0.035 |
| 1.28 | 1.50 | 670 | 625 | 20.5% | 0.68 | 0.1708 | -0.047 | 69 | 0.4100 | 0.4800 | 866 | 980 | 20.0% | -0.33 | 0.1726 | -0.048 |
| 0.7500 | 0.8400 | 210 | 868 | 20.0% | 0.49 | 0.1924 | -0.052 | 70 | 0.8100 | 0.9000 | 19 | 155 | 19.6% | -0.51 | 0.1946 | -0.053 |
| 0.3800 | 0.4500 | 100 | 382 | 20.2% | 0.31 | 0.1699 | -0.046 | 71 | 1.36 | 1.58 | 12 | 43 | 19.4% | -0.70 | 0.1715 | -0.046 |
| 0.1800 | 0.2300 | 63 | 637 | 20.8% | 0.18 | 0.1203 | -0.034 | 72 | 1.95 | 3.00 | 465 | 27.0% | -0.83 | 0.1209 | -0.033 | |
| 0.0800 | 0.1200 | 66 | 132 | 21.8% | 0.10 | 0.0760 | -0.024 | 73 | 2.80 | 4.20 | 34.6% | -0.91 | 0.0808 | -0.023 | ||
| 0 | 0.1000 | 83 | 23.0% | 0.06 | 0.0482 | -0.018 | 74 | 3.70 | 5.30 | 1 | 40.8% | -0.95 | 0.0572 | -0.018 | ||
| 0 | 0.1000 | 81 | 27.2% | 0.04 | 0.0320 | -0.014 | 75 | 4.60 | 5.50 | -0.97 | 0.0387 | -0.016 | ||||
| 0 | 0.4500 | 49 | 43.7% | 0.03 | 0.0222 | -0.011 | 76 | 5.90 | 6.70 | 43.0% | -0.98 | 0.0254 | -0.017 | |||
| 0 | 0.1200 | 1 | 5 | 36.5% | 0.02 | 0.0160 | -0.009 | 77 | 6.70 | 8.40 | 1 | 59.9% | -0.99 | 0.0154 | -0.018 | |
| 0 | 0.0500 | 35.1% | 0.02 | 0.0119 | -0.008 | 78 | 7.70 | 9.35 | 64.0% | -0.99 | 0.0094 | -0.019 | ||||
| 0 | 0.7100 | 65.0% | 0.01 | 0.0091 | -0.007 | 79 | 8.70 | 10.45 | 1 | 71.4% | -1.00 | 0.0057 | -0.020 | |||
| 0 | 0.0200 | 37.2% | 0.01 | 0.0071 | -0.006 | 80 | 9.70 | 12.00 | 87.8% | -1.00 | 0.0032 | -0.021 | ||||
| 0 | 0.0200 | 3 | 40.2% | 0.01 | 0.0056 | -0.005 | 81 | 10.70 | 13.00 | 93.0% | -1.00 | 0.0018 | -0.022 | |||
| 0 | 0.0100 | 1 | 40.0% | 0.01 | 0.0045 | -0.004 | 82 | 11.55 | 14.05 | 96.0% | -1.00 | 0.0011 | -0.023 | |||
| 0 | 0.0100 | 42.7% | 0.01 | 0.0036 | -0.004 | 83 | 12.60 | 15.10 | 1 | 102.9% | -1.00 | 0.0006 | -0.023 | |||
| 0 | 0.0100 | 45.4% | 0.01 | 0.0030 | -0.004 | 84 | 13.90 | 16.00 | 111.9% | -1.00 | 0.0002 | -0.024 | ||||
| 0 | 0.0100 | 48.0% | 0.00 | 0.0024 | -0.003 | 85 | 14.45 | 17.10 | 109.0% | -1.00 | 0.0001 | -0.024 | ||||
| 0 | 0.0100 | 50.5% | 0.00 | 0.0020 | -0.003 | 86 | 15.60 | 18.05 | 115.8% | -1.00 | 0.0001 | -0.024 | ||||
| 0 | 0.0100 | 53.0% | 0.00 | 0.0017 | -0.002 | 87 | 16.55 | 19.10 | 120.2% | -1.00 | 0.0000 | -0.025 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs