Options Chain for ALTRIA GROUP INC COM (MO) - $51.46 as of 1/7/2025 9:09:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.80 | 19.30 | 19.50 | -1.17 | -5.66% | 1 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 35.00 | 16.65 | 16.80 | 17.92 | 0.00 | 0.00% | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/7/2025 3:59:54 PM EST |
| 37.50 | 14.10 | 14.35 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/7/2025 3:59:54 PM EST |
| 40.00 | 10.70 | 11.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 42.50 | 8.35 | 9.40 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 1/7/2025 3:59:54 PM EST | |||
| 45.00 | 6.05 | 6.95 | 8.35 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.95 | 0.02 | -0.01 | 1/2/2025 | 1/7/2025 3:59:54 PM EST |
| 47.50 | 4.30 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.87 | 0.05 | -0.02 | 1/6/2025 | 1/7/2025 3:59:54 PM EST |
| 50.00 | 2.28 | 2.75 | 2.58 | -1.13 | -30.46% | 173 | 397 | 0.21 | 0.70 | 0.09 | -0.02 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 52.50 | 1.06 | 1.14 | 1.09 | -0.29 | -21.02% | 156 | 1,986 | 0.19 | 0.44 | 0.11 | -0.02 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 55.00 | 0.35 | 0.37 | 0.38 | -0.10 | -20.84% | 115 | 2,898 | 0.19 | 0.20 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 57.50 | 0.09 | 0.13 | 0.10 | -0.03 | -23.08% | 67 | 3,158 | 0.20 | 0.07 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.09 | 0.05 | -0.02 | -28.58% | 15 | 246 | 0.21 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.81 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.37 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.53 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.33 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.59 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.41 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.84 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 42.50 | 0.02 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.02 | 0.01 | -0.01 | 12/23/2024 | 1/7/2025 3:59:54 PM EST |
| 45.00 | 0.08 | 0.13 | 0.10 | +0.02 | +25.00% | 1 | 19 | 0.25 | -0.05 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.29 | 0.26 | +0.05 | +23.81% | 68 | 101 | 0.22 | -0.13 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 50.00 | 0.56 | 0.77 | 0.75 | +0.14 | +22.96% | 118 | 698 | 0.21 | -0.30 | 0.09 | -0.02 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 52.50 | 1.80 | 1.88 | 1.80 | +0.33 | +22.45% | 181 | 1,386 | 0.20 | -0.56 | 0.11 | -0.02 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 55.00 | 3.60 | 3.85 | 3.60 | +0.85 | +30.91% | 6 | 147 | 0.22 | -0.80 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 57.50 | 5.10 | 6.10 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.93 | 0.04 | -0.01 | 12/30/2024 | 1/7/2025 3:59:54 PM EST |
| 60.00 | 7.50 | 9.45 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 12/20/2024 | 1/7/2025 3:59:54 PM EST |
| 62.50 | 10.00 | 11.90 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/7/2025 3:59:54 PM EST |
| 65.00 | 12.70 | 14.00 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:54 PM EST |
| 70.00 | 17.70 | 20.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 75.00 | 22.60 | 24.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 80.00 | 26.95 | 29.05 | 27.01 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 3:59:54 PM EST |