Options Chain for ALTRIA GROUP INC COM (MO) - $51.59 as of 1/22/2025 9:03:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.50 | 22.90 | 21.59 | 0.00 | 0.00% | 0 | 38 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 15.60 | 16.80 | 16.60 | 0.00 | 0.00% | 0 | 52 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 12.55 | 12.85 | 12.65 | 0.00 | 0.00% | 0 | 24 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 10.70 | 12.75 | 11.65 | 0.00 | 0.00% | 0 | 43 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 10.55 | 10.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 8.10 | 9.90 | 9.70 | 0.00 | 0.00% | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 8.60 | 9.10 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 7.15 | 8.05 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 6.60 | 7.85 | % | 0 | 0 | 0.45 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 46.00 | 5.70 | 5.95 | % | 0 | 0 | 0.32 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 3.20 | 5.05 | % | 0 | 0 | 0.51 | 0.91 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 3.90 | 4.60 | % | 0 | 0 | 0.26 | 0.84 | 0.06 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 1.48 | 4.20 | 2.91 | 0.00 | 0.00% | 0 | 57 | 0.24 | 0.78 | 0.08 | -0.02 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 2.02 | 2.55 | 2.31 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.69 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 1.62 | 1.76 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.59 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 1.06 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 601 | 0.20 | 0.47 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 0.65 | 0.82 | 0.97 | 0.00 | 0.00% | 0 | 216 | 0.19 | 0.35 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 0.39 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 203 | 0.19 | 0.24 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.21 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.19 | 0.16 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 0.12 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.10 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.13 | % | 0 | 0 | 0.21 | 0.06 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.63 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.23 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.13 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.03 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.08 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.07 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 0.14 | 1.35 | % | 0 | 0 | 0.32 | -0.09 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.23 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 22 | 0.22 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 0.38 | 0.48 | 0.43 | 0.00 | 0.00% | 0 | 30 | 0.21 | -0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.59 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 66 | 0.22 | -0.31 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 0.91 | 1.39 | 1.02 | 0.00 | 0.00% | 0 | 79 | 0.22 | -0.41 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 1.37 | 1.74 | 1.32 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.53 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 1.96 | 2.33 | 2.20 | 0.00 | 0.00% | 0 | 11 | 0.20 | -0.65 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 1.68 | 4.65 | % | 0 | 0 | 0.26 | -0.76 | 0.10 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 2.60 | 4.90 | % | 0 | 0 | 0.20 | -0.84 | 0.08 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 3.05 | 4.75 | 4.90 | 0.00 | 0.00% | 0 | 50 | 0.42 | -0.90 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 4.15 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.94 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 6.30 | 8.05 | 6.63 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.97 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 7.15 | 9.45 | 7.67 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 7.45 | 9.05 | 8.65 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 9.40 | 11.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 10.45 | 12.40 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 10.00 | 13.15 | 11.21 | 0.00 | 0.00% | 0 | 6 | 0.60 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 10.40 | 12.65 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 13.45 | 15.00 | 13.53 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 18.35 | 19.45 | 18.31 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |