Options Chain for ALTRIA GROUP INC COM (MO) - $49.06 as of 10/22/2024 2:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.95 | 20.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 35.00 | 14.95 | 15.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 38.00 | 11.90 | 12.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 39.00 | 10.90 | 11.20 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 40.00 | 9.95 | 10.15 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 41.00 | 8.95 | 9.15 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 42.00 | 8.05 | 8.20 | % | 0 | 0 | 0.40 | 0.99 | 0.01 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 43.00 | 6.50 | 7.20 | % | 0 | 0 | 0.36 | 0.97 | 0.02 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 44.00 | 6.05 | 6.30 | % | 0 | 0 | 0.27 | 0.94 | 0.03 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 45.00 | 5.15 | 5.35 | % | 0 | 0 | 0.30 | 0.91 | 0.04 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 46.00 | 4.25 | 4.35 | % | 0 | 0 | 0.23 | 0.87 | 0.06 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 47.00 | 3.35 | 3.45 | % | 0 | 0 | 0.22 | 0.81 | 0.07 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 48.00 | 2.55 | 2.74 | 2.28 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.74 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 49.00 | 1.83 | 2.69 | % | 0 | 0 | 0.20 | 0.64 | 0.12 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 50.00 | 1.22 | 1.33 | 1.25 | +0.25 | +25.00% | 25 | 15 | 0.19 | 0.51 | 0.14 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 51.00 | 0.76 | 0.82 | 0.80 | +0.27 | +50.95% | 65 | 53 | 0.18 | 0.38 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 52.00 | 0.44 | 0.50 | 0.45 | +0.13 | +40.63% | 68 | 65 | 0.18 | 0.26 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 53.00 | 0.24 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 36 | 0.18 | 0.17 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 54.00 | 0.13 | 0.16 | 0.14 | -0.07 | -33.34% | 2 | 0 | 0.18 | 0.10 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 55.00 | 0.07 | 0.10 | 0.21 | +0.17 | +425.00% | 5 | 3 | 0.19 | 0.06 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 56.00 | 0.00 | 0.23 | % | 0 | 0 | 0.28 | 0.03 | 0.02 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 57.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 58.00 | 0.00 | 0.18 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 59.00 | 0.00 | 0.17 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.16 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 61.00 | 0.00 | 0.16 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 62.00 | 0.00 | 0.02 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 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 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 39.00 | 0.00 | 0.03 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 41.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 42.00 | 0.00 | 0.32 | % | 0 | 0 | 0.43 | -0.01 | 0.01 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 43.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.03 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 44.00 | 0.10 | 0.97 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.06 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 1:58:49 PM EST |
| 45.00 | 0.14 | 0.18 | 0.15 | -0.01 | -6.25% | 3 | 12 | 0.25 | -0.09 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 46.00 | 0.21 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 24 | 0.21 | -0.13 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 47.00 | 0.32 | 0.38 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.19 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 48.00 | 0.49 | 0.57 | 0.61 | -0.09 | -12.86% | 1 | 80 | 0.21 | -0.26 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 49.00 | 0.78 | 0.86 | 0.85 | -0.26 | -23.43% | 2 | 172 | 0.20 | -0.36 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 50.00 | 1.16 | 1.28 | 1.24 | -0.11 | -8.15% | 5 | 98 | 0.19 | -0.49 | 0.14 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 51.00 | 1.71 | 1.80 | 1.97 | 0.00 | 0.00% | 0 | 17 | 0.19 | -0.62 | 0.13 | -0.02 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 52.00 | 0.94 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.74 | 0.11 | -0.01 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 53.00 | 1.91 | 3.35 | % | 0 | 0 | 0.18 | -0.83 | 0.09 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 54.00 | 2.50 | 4.30 | % | 0 | 0 | 0.22 | -0.90 | 0.06 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 55.00 | 5.15 | 5.25 | 4.94 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.94 | 0.04 | -0.01 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 56.00 | 4.70 | 6.25 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.97 | 0.02 | 0.00 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 57.00 | 6.25 | 7.25 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 58.00 | 8.10 | 8.25 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 59.00 | 7.95 | 9.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 60.00 | 10.10 | 10.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 61.00 | 11.15 | 11.25 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 62.00 | 12.10 | 12.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 65.00 | 14.75 | 15.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST |