MO option chain Altria Group, Inc.
Cboe delayed options data · के अनुसार 09:36 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 ±10.6% (62.24–77.04) · ATM IV 24.5% · P/C open interest 0.48
| 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 | |
| 33.50 | 36.60 | 92.8% | 1.00 | 0.0000 | 0.000 | 35 | 0.0100 | 0.0800 | 52 | 54.1% | -0.00 | 0.0006 | -0.001 | |||
| 30.70 | 34.30 | 82.7% | 1.00 | 0.0000 | 0.000 | 37.5 | 0 | 0.0400 | 8 | 42 | 44.6% | -0.01 | 0.0008 | -0.001 | ||
| 27.85 | 31.10 | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.1000 | 33 | 45.0% | -0.01 | 0.0011 | -0.001 | ||||
| 25.35 | 29.30 | 1 | 61.3% | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 0.0800 | 1 | 233 | 39.3% | -0.01 | 0.0016 | -0.002 | |
| 23.30 | 26.80 | 61.9% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.1300 | 44 | 37.5% | -0.01 | 0.0023 | -0.002 | |||
| 20.60 | 24.05 | 48.6% | 1.00 | 0.0002 | 0.000 | 47.5 | 0.0300 | 0.1300 | 169 | 34.4% | -0.02 | 0.0033 | -0.002 | |||
| 18.10 | 21.55 | 42.8% | 1.00 | 0.0009 | 0.000 | 50 | 0.0500 | 0.1800 | 1 | 450 | 32.1% | -0.03 | 0.0049 | -0.003 | ||
| 15.60 | 18.70 | 0.99 | 0.0032 | 0.000 | 52.5 | 0.1300 | 0.2400 | 1 | 529 | 30.5% | -0.04 | 0.0074 | -0.004 | |||
| 13.10 | 15.60 | 2 | 24 | 0.98 | 0.0093 | 0.000 | 55 | 0.1800 | 0.3600 | 1 | 1,077 | 28.5% | -0.06 | 0.0111 | -0.006 | |
| 10.95 | 13.00 | 707 | 0.94 | 0.0190 | -0.005 | 57.5 | 0.4200 | 0.4900 | 11 | 2,751 | 27.5% | -0.09 | 0.0162 | -0.008 | ||
| 9.55 | 10.65 | 3,353 | 26.7% | 0.88 | 0.0280 | -0.009 | 60 | 0.6500 | 0.8300 | 20 | 2,413 | 26.5% | -0.14 | 0.0229 | -0.010 | |
| 7.90 | 8.55 | 1 | 1,032 | 27.6% | 0.80 | 0.0327 | -0.011 | 62.5 | 1.17 | 1.25 | 38 | 2,642 | 25.9% | -0.21 | 0.0306 | -0.013 |
| 6.10 | 6.65 | 11 | 3,864 | 26.5% | 0.71 | 0.0372 | -0.013 | 65 | 1.83 | 1.91 | 54 | 1,379 | 25.2% | -0.30 | 0.0380 | -0.015 |
| 4.55 | 4.75 | 55 | 1,466 | 24.8% | 0.61 | 0.0417 | -0.015 | 67.5 | 2.75 | 2.84 | 120 | 1,316 | 24.7% | -0.40 | 0.0438 | -0.016 |
| 3.30 | 3.45 | 160 | 4,925 | 24.5% | 0.50 | 0.0438 | -0.016 | 70 | 3.95 | 4.10 | 39 | 713 | 24.5% | -0.52 | 0.0467 | -0.017 |
| 2.29 | 2.41 | 122 | 2,231 | 24.2% | 0.40 | 0.0426 | -0.015 | 72.5 | 5.45 | 5.60 | 235 | 24.2% | -0.63 | 0.0464 | -0.016 | |
| 1.56 | 1.65 | 110 | 3,249 | 24.2% | 0.30 | 0.0386 | -0.014 | 75 | 6.80 | 7.50 | 282 | 22.6% | -0.73 | 0.0433 | -0.014 | |
| 1.04 | 1.12 | 5 | 1,337 | 24.3% | 0.22 | 0.0329 | -0.012 | 77.5 | 8.75 | 10.65 | 34 | 27.6% | -0.83 | 0.0374 | -0.011 | |
| 0.6600 | 0.8000 | 23 | 1,952 | 24.7% | 0.16 | 0.0267 | -0.010 | 80 | 11.00 | 12.85 | 43 | 28.8% | -0.90 | 0.0292 | -0.007 | |
| 0.2500 | 0.6000 | 1 | 639 | 24.1% | 0.11 | 0.0208 | -0.008 | 82.5 | 13.35 | 15.40 | 2 | 31.9% | -0.94 | 0.0200 | -0.003 | |
| 0.1300 | 0.4200 | 2,753 | 24.4% | 0.08 | 0.0158 | -0.006 | 85 | 14.40 | 18.00 | 29 | -0.97 | 0.0124 | 0.000 | |||
| 0.1000 | 0.2400 | 4,251 | 27.0% | 0.04 | 0.0092 | -0.004 | 90 | 19.25 | 22.55 | 16 | -0.99 | 0.0038 | 0.000 | |||
| 0.0300 | 0.1500 | 238 | 28.3% | 0.03 | 0.0056 | -0.003 | 95 | 24.25 | 28.20 | 50 | -1.00 | 0.0011 | 0.000 | |||
| 0 | 0.1300 | 2 | 30.6% | 0.02 | 0.0036 | -0.002 | 100 | 29.25 | 32.35 | -1.00 | 0.0003 | 0.000 | ||||
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 — Dec 18, 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