Options Chain for ALTRIA GROUP INC COM (MO) - $52.96 as of 9/16/2024 1:51:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.85 | 22.05 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 35.00 | 16.90 | 17.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 11.95 | 12.10 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 41.00 | 10.95 | 11.15 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 42.00 | 9.95 | 10.15 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 43.00 | 8.95 | 9.15 | % | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 44.00 | 8.00 | 8.20 | 8.85 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.96 | 0.02 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 7.00 | 7.20 | 9.03 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.94 | 0.02 | -0.01 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 46.00 | 6.05 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.91 | 0.03 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 47.00 | 5.10 | 5.25 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.89 | 0.04 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 48.00 | 2.94 | 4.75 | % | 0 | 0 | 0.11 | 0.86 | 0.05 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 49.00 | 3.30 | 3.50 | 3.67 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.82 | 0.07 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 2.48 | 2.79 | 2.41 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.76 | 0.10 | -0.02 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 51.00 | 1.62 | 1.83 | 1.77 | 0.00 | 0.00% | 0 | 17 | 0.18 | 0.67 | 0.13 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 52.00 | 1.11 | 1.21 | 1.21 | -0.06 | -4.73% | 52 | 4 | 0.17 | 0.54 | 0.15 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 53.00 | 0.61 | 0.76 | 0.70 | -0.08 | -10.26% | 38 | 945 | 0.16 | 0.40 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 54.00 | 0.36 | 0.42 | 0.37 | -0.10 | -21.28% | 33 | 118 | 0.16 | 0.28 | 0.12 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 0.20 | 0.24 | 0.23 | -0.02 | -8.00% | 18 | 408 | 0.16 | 0.19 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 56.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 4 | 110 | 0.16 | 0.12 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 57.00 | 0.06 | 0.08 | % | 0 | 0 | 0.17 | 0.07 | 0.04 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 58.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.18 | 0.04 | 0.03 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 59.00 | 0.01 | 0.18 | % | 0 | 0 | 0.22 | 0.02 | 0.02 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 60.00 | 0.02 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.01 | 0.01 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 61.00 | 0.02 | 0.16 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 62.00 | 0.01 | 0.15 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 63.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 64.00 | 0.01 | 0.14 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 66.00 | 0.00 | 0.02 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.01 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 41.00 | 0.01 | 0.26 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 42.00 | 0.01 | 0.28 | % | 0 | 0 | 0.38 | -0.02 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 43.00 | 0.01 | 0.28 | % | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 44.00 | 0.01 | 0.29 | % | 0 | 0 | 0.31 | -0.04 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 45.00 | 0.01 | 0.31 | % | 0 | 0 | 0.28 | -0.06 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 46.00 | 0.08 | 0.13 | 0.09 | -0.07 | -43.75% | 1 | 13 | 0.24 | -0.09 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 47.00 | 0.11 | 0.16 | % | 0 | 0 | 0.23 | -0.11 | 0.04 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 48.00 | 0.02 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.14 | 0.05 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 49.00 | 0.22 | 0.34 | 0.31 | -0.03 | -8.83% | 6 | 1 | 0.20 | -0.18 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 0.45 | 0.50 | 0.44 | -0.06 | -12.00% | 8 | 106 | 0.19 | -0.24 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 51.00 | 0.70 | 0.79 | 0.73 | -0.06 | -7.60% | 6 | 102 | 0.18 | -0.33 | 0.13 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 52.00 | 1.09 | 1.19 | 1.17 | 0.00 | 0.00% | 0 | 21 | 0.17 | -0.46 | 0.15 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 53.00 | 1.61 | 1.77 | 1.73 | 0.00 | 0.00% | 0 | 302 | 0.17 | -0.60 | 0.14 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 54.00 | 2.16 | 2.46 | 2.53 | 0.00 | 0.00% | 0 | 25 | 0.17 | -0.72 | 0.12 | -0.01 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 3.20 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 69 | 0.18 | -0.81 | 0.09 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 56.00 | 4.20 | 4.30 | 4.08 | -0.21 | -4.90% | 40 | 76 | 0.20 | -0.88 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 57.00 | 5.20 | 5.30 | % | 0 | 0 | 0.31 | -0.93 | 0.04 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 58.00 | 6.20 | 6.30 | % | 0 | 0 | 0.35 | -0.96 | 0.03 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 59.00 | 7.20 | 7.30 | % | 0 | 0 | 0.30 | -0.98 | 0.02 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 60.00 | 8.20 | 8.30 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 61.00 | 9.20 | 9.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 62.00 | 10.20 | 10.30 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 63.00 | 11.20 | 11.30 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 64.00 | 12.20 | 12.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 65.00 | 13.20 | 13.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 66.00 | 14.20 | 14.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |