MO option chain Altria Group, Inc.
Cboe delayed options data · के अनुसार 15:40 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 ±2.0% (73.47–76.41) · ATM IV 26.1% · P/C ओपन इंटरेस्ट 0.76
| 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 | |
| 34.25 | 36.25 | 13 | 378.1% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0100 | 227.2% | -0.00 | 0.0000 | -0.000 | |||
| 29.35 | 31.05 | 13 | 304.1% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0100 | 187.0% | -0.00 | 0.0001 | -0.001 | |||
| 24.30 | 26.05 | 1 | 243.6% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0100 | 150.8% | -0.00 | 0.0002 | -0.001 | |||
| 19.35 | 20.70 | 1 | 50 | 156.3% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.0100 | 8 | 117.7% | -0.00 | 0.0005 | -0.002 | |
| 18.35 | 19.65 | 4 | 1 | 136.7% | 1.00 | 0.0006 | -0.000 | 56 | 0 | 0.0100 | 111.4% | -0.00 | 0.0006 | -0.003 | ||
| 17.45 | 18.50 | 3 | 107.4% | 1.00 | 0.0007 | -0.001 | 57 | 0 | 0.0100 | 12 | 105.2% | -0.00 | 0.0007 | -0.003 | ||
| 16.35 | 17.30 | 1 | 1.00 | 0.0009 | -0.001 | 58 | 0 | 0.0100 | 5 | 99.0% | -0.00 | 0.0009 | -0.003 | |||
| 15.35 | 16.40 | 2 | 2 | 1.00 | 0.0011 | -0.002 | 59 | 0 | 0.0100 | 4 | 93.0% | -0.00 | 0.0011 | -0.004 | ||
| 14.30 | 15.95 | 2 | 3 | 138.9% | 1.00 | 0.0014 | -0.003 | 60 | 0 | 0.0100 | 3 | 87.0% | -0.00 | 0.0014 | -0.004 | |
| 13.35 | 14.85 | 3 | 125.9% | 1.00 | 0.0018 | -0.004 | 61 | 0 | 0.0100 | 30 | 81.1% | -0.00 | 0.0018 | -0.005 | ||
| 12.35 | 13.70 | 10 | 101.0% | 1.00 | 0.0022 | -0.004 | 62 | 0 | 0.0100 | 39 | 75.3% | -0.00 | 0.0022 | -0.006 | ||
| 11.35 | 12.90 | 2 | 113.1% | 0.99 | 0.0029 | -0.006 | 63 | 0 | 0.0100 | 796 | 69.5% | -0.01 | 0.0029 | -0.007 | ||
| 10.35 | 11.80 | 21 | 96.7% | 0.99 | 0.0037 | -0.007 | 64 | 0 | 0.0200 | 272 | 68.8% | -0.01 | 0.0037 | -0.008 | ||
| 9.25 | 10.65 | 2 | 0.99 | 0.0049 | -0.009 | 65 | 0 | 0.0200 | 432 | 62.7% | -0.01 | 0.0049 | -0.010 | |||
| 8.30 | 9.75 | 3 | 71.4% | 0.99 | 0.0065 | -0.011 | 66 | 0 | 0.0700 | 206 | 67.3% | -0.01 | 0.0065 | -0.012 | ||
| 7.30 | 8.70 | 27 | 57.5% | 0.99 | 0.0088 | -0.013 | 67 | 0 | 0.0300 | 283 | 53.5% | -0.01 | 0.0088 | -0.014 | ||
| 6.40 | 7.20 | 1 | 85 | 0.98 | 0.0121 | -0.016 | 68 | 0.0200 | 0.0500 | 2,064 | 795 | 53.6% | -0.02 | 0.0122 | -0.017 | |
| 5.35 | 6.65 | 277 | 44.0% | 0.98 | 0.0172 | -0.019 | 69 | 0.0100 | 0.0300 | 1 | 847 | 42.8% | -0.02 | 0.0172 | -0.020 | |
| 4.65 | 5.10 | 10 | 586 | 0.97 | 0.0253 | -0.023 | 70 | 0 | 0.0500 | 41 | 168 | 37.7% | -0.03 | 0.0254 | -0.024 | |
| 3.60 | 4.15 | 22 | 757 | 0.95 | 0.0396 | -0.030 | 71 | 0 | 0.0500 | 24 | 448 | 31.1% | -0.05 | 0.0397 | -0.031 | |
| 2.63 | 3.20 | 38 | 1,906 | 0.92 | 0.0672 | -0.043 | 72 | 0.0400 | 0.1000 | 163 | 1,518 | 30.1% | -0.08 | 0.0676 | -0.043 | |
| 1.87 | 2.23 | 1 | 1,092 | 22.1% | 0.85 | 0.1191 | -0.069 | 73 | 0.1100 | 0.1900 | 46 | 796 | 27.6% | -0.15 | 0.1200 | -0.070 |
| 1.27 | 1.41 | 79 | 1,094 | 27.0% | 0.71 | 0.1854 | -0.105 | 74 | 0.3000 | 0.4100 | 188 | 2,457 | 26.6% | -0.30 | 0.1874 | -0.106 |
| 0.6500 | 0.7800 | 62 | 6,631 | 25.8% | 0.50 | 0.2174 | -0.123 | 75 | 0.6900 | 0.8200 | 21 | 2,842 | 26.4% | -0.50 | 0.2202 | -0.125 |
| 0.2900 | 0.4000 | 132 | 1,734 | 26.4% | 0.30 | 0.1866 | -0.105 | 76 | 1.30 | 1.44 | 10 | 108 | 26.2% | -0.71 | 0.1890 | -0.106 |
| 0.1200 | 0.1600 | 256 | 465 | 26.7% | 0.15 | 0.1230 | -0.067 | 77 | 2.04 | 3.40 | 10 | 52.3% | -0.86 | 0.1245 | -0.067 | |
| 0.0400 | 0.1300 | 33 | 434 | 30.6% | 0.08 | 0.0706 | -0.041 | 78 | 2.89 | 4.05 | 20 | 51.9% | -0.93 | 0.0718 | -0.041 | |
| 0.0200 | 0.1800 | 109 | 39.3% | 0.05 | 0.0452 | -0.034 | 79 | 3.45 | 5.05 | 37 | 48.2% | -0.95 | 0.0457 | -0.033 | ||
| 0.0100 | 0.0600 | 22 | 104 | 37.6% | 0.04 | 0.0320 | -0.031 | 80 | 4.35 | 6.10 | 30 | 54.0% | -0.97 | 0.0323 | -0.030 | |
| 0.0100 | 0.0900 | 1 | 73 | 46.2% | 0.03 | 0.0238 | -0.028 | 81 | 5.45 | 7.05 | 63.5% | -0.97 | 0.0238 | -0.028 | ||
| 0.0200 | 0.0600 | 3 | 249 | 50.1% | 0.03 | 0.0182 | -0.025 | 82 | 6.45 | 8.15 | 1 | 1 | 74.8% | -0.98 | 0.0180 | -0.025 |
| 0.0200 | 0.0900 | 37 | 35 | 58.8% | 0.02 | 0.0140 | -0.022 | 83 | 7.45 | 9.10 | 1 | 79.8% | -0.98 | 0.0137 | -0.022 | |
| 0 | 0.0400 | 135 | 55.2% | 0.02 | 0.0108 | -0.019 | 84 | 8.40 | 10.25 | 91.1% | -0.99 | 0.0103 | -0.020 | |||
| 0 | 0.0300 | 4 | 44 | 57.9% | 0.01 | 0.0082 | -0.015 | 85 | 9.40 | 11.30 | 100.0% | -0.99 | 0.0077 | -0.017 | ||
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।
वोलैटिलिटी स्माइल — Oct 23, 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