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 | 19.95 | 22.90 | 21.88 | 0.00 | 0.00% | 0 | 15 | 2.43 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 15.00 | 17.00 | 16.85 | 0.00 | 0.00% | 0 | 21 | 0.87 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 10.70 | 13.65 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 10.60 | 13.30 | 11.52 | 0.00 | 0.00% | 0 | 13 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 8.75 | 12.95 | 10.46 | 0.00 | 0.00% | 0 | 30 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 7.55 | 11.55 | 9.30 | 0.00 | 0.00% | 0 | 15 | 0.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 7.10 | 10.40 | 8.43 | 0.00 | 0.00% | 0 | 21 | 0.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 6.25 | 10.00 | 7.53 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.99 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 5.05 | 7.40 | 6.46 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 4.70 | 7.65 | 4.95 | 0.00 | 0.00% | 0 | 89 | 0.33 | 0.97 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 46.50 | 3.80 | 7.50 | % | 0 | 0 | 0.77 | 0.95 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 4.55 | 5.70 | 4.24 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.92 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 4.10 | 4.25 | 4.45 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.91 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 2.94 | 4.80 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.14 | 0.89 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 48.50 | 2.70 | 3.30 | % | 0 | 0 | 0.27 | 0.87 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 2.08 | 3.35 | 3.27 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.83 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 49.50 | 2.32 | 2.59 | 2.27 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.79 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 1.78 | 2.06 | 1.88 | 0.00 | 0.00% | 0 | 48 | 0.22 | 0.74 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 1.21 | 1.36 | 1.26 | 0.00 | 0.00% | 0 | 242 | 0.22 | 0.60 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 0.74 | 0.82 | 0.75 | 0.00 | 0.00% | 0 | 252 | 0.22 | 0.44 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 0.40 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 271 | 0.22 | 0.28 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 0.20 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 156 | 0.22 | 0.15 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 261 | 0.22 | 0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 334 | 0.24 | 0.04 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 0.01 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 145 | 0.28 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 0.01 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 47 | 0.27 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 248 | 0.40 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 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 | 0.01 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 0.01 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.01 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.01 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.02 | 0.46 | % | 0 | 0 | 0.39 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 46.50 | 0.05 | 0.25 | % | 0 | 0 | 0.33 | -0.05 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.08 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.09 | 0.12 | % | 0 | 0 | 0.27 | -0.09 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.14 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.27 | -0.11 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 48.50 | 0.13 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.13 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 0.20 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 169 | 0.24 | -0.17 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 49.50 | 0.18 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.21 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.39 | 0.62 | 0.47 | 0.00 | 0.00% | 0 | 96 | 0.26 | -0.26 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 0.68 | 0.89 | 0.86 | 0.00 | 0.00% | 0 | 110 | 0.23 | -0.40 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 1.16 | 1.35 | 1.29 | 0.00 | 0.00% | 0 | 273 | 0.23 | -0.56 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 1.30 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.72 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 1.67 | 2.90 | 2.35 | 0.00 | 0.00% | 0 | 63 | 0.47 | -0.85 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 2.79 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.92 | 0.06 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 3.65 | 6.45 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.96 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 4.50 | 6.60 | 4.18 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 6.45 | 8.55 | 6.62 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 7.25 | 8.55 | 7.37 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 8.45 | 10.50 | 8.86 | 0.00 | 0.00% | 0 | 3 | 0.45 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 9.40 | 10.55 | 9.28 | 0.00 | 0.00% | 0 | 9 | 0.49 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 10.45 | 12.95 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 11.25 | 13.10 | 12.18 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 12.35 | 13.55 | 12.64 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 11.50 | 14.60 | 13.35 | 0.00 | 0.00% | 0 | 4 | 0.63 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 13.55 | 16.00 | 14.76 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 18.45 | 20.50 | 18.74 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |