Options Chain for ALTRIA GROUP INC COM (MO) - $57.01 as of 3/7/2025 2:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.55 | 29.05 | 26.95 | 0.00 | 0.00% | 0 | 68 | 4.68 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 35.00 | 21.05 | 24.70 | 17.85 | 0.00 | 0.00% | 0 | 17 | 3.80 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:58 PM EST |
| 39.00 | 16.90 | 20.80 | 14.85 | 0.00 | 0.00% | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:58 PM EST |
| 40.00 | 17.75 | 17.90 | 16.05 | 0.00 | 0.00% | 0 | 13 | 2.84 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:58 PM EST |
| 41.00 | 16.20 | 17.30 | 14.05 | 0.00 | 0.00% | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:58 PM EST |
| 42.00 | 15.75 | 15.90 | 15.55 | +3.06 | +24.50% | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 43.00 | 14.15 | 14.90 | 9.84 | 0.00 | 0.00% | 0 | 30 | 2.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:58 PM EST |
| 44.00 | 13.70 | 14.85 | 13.45 | +4.60 | +51.98% | 1 | 15 | 1.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 45.00 | 11.90 | 13.00 | 8.14 | 0.00 | 0.00% | 0 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:58 PM EST |
| 46.00 | 11.75 | 11.95 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 47.00 | 10.70 | 10.90 | 5.92 | 0.00 | 0.00% | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:58 PM EST |
| 48.00 | 9.75 | 9.90 | 9.75 | 0.00 | 0.00% | 0 | 13 | 1.90 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 48.50 | 9.25 | 9.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 49.00 | 8.75 | 10.10 | 7.40 | 0.00 | 0.00% | 0 | 30 | 1.66 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 49.50 | 8.25 | 8.45 | 7.05 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 50.00 | 7.75 | 7.90 | 5.08 | 0.00 | 0.00% | 0 | 34 | 1.64 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:58 PM EST |
| 51.00 | 5.80 | 7.90 | 4.90 | 0.00 | 0.00% | 0 | 30 | 1.52 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 52.00 | 5.75 | 5.95 | 6.21 | +1.61 | +35.00% | 10 | 59 | 1.24 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 53.00 | 4.20 | 6.00 | 5.10 | +0.90 | +21.43% | 8 | 352 | 0.74 | 0.98 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 54.00 | 3.80 | 3.95 | 3.79 | +1.12 | +41.95% | 44 | 468 | 0.44 | 0.96 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 55.00 | 2.83 | 2.97 | 2.93 | +0.70 | +31.39% | 118 | 307 | 0.69 | 0.92 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 56.00 | 1.80 | 2.13 | 1.99 | +0.47 | +30.93% | 344 | 1,192 | 0.26 | 0.85 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 57.00 | 1.09 | 1.54 | 1.15 | +0.49 | +74.25% | 393 | 755 | 0.27 | 0.70 | 0.22 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 58.00 | 0.55 | 0.60 | 0.57 | +0.20 | +54.06% | 4,848 | 4,617 | 0.21 | 0.46 | 0.24 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 59.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 1,471 | 2,888 | 0.20 | 0.24 | 0.19 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 60.00 | 0.03 | 0.09 | 0.08 | -0.04 | -33.34% | 1,992 | 1,383 | 0.20 | 0.10 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.04 | 0.05 | +0.01 | +25.00% | 156 | 52 | 0.24 | 0.04 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 52 | 106 | 0.31 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.20 | 0.01 | % | 10 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST | |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 8 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.01 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.01 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:58 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 | 0.21 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.21 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.21 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.21 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.21 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:58 PM EST |
| 48.50 | 0.00 | 0.02 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 9 | 158 | 0.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 49.50 | 0.00 | 0.21 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.21 | 0.01 | -0.06 | -85.72% | 14 | 29 | 0.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 269 | 0.43 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.34 | 0.02 | -0.02 | -50.00% | 35 | 209 | 0.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 53.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 27 | 845 | 0.32 | -0.02 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 54.00 | 0.03 | 0.04 | 0.04 | -0.10 | -71.43% | 54 | 6,610 | 0.28 | -0.04 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.08 | 0.07 | -0.15 | -68.19% | 196 | 444 | 0.25 | -0.08 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 56.00 | 0.13 | 0.17 | 0.15 | -0.19 | -55.89% | 354 | 583 | 0.23 | -0.15 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 57.00 | 0.33 | 0.38 | 0.38 | -0.47 | -55.30% | 970 | 1,006 | 0.22 | -0.30 | 0.22 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 58.00 | 0.70 | 0.81 | 0.77 | -1.06 | -57.93% | 520 | 34 | 0.21 | -0.54 | 0.24 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 59.00 | 1.19 | 1.43 | 1.41 | -2.36 | -62.60% | 27 | 4 | 0.15 | -0.76 | 0.19 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 60.00 | 2.01 | 2.33 | 2.28 | -1.62 | -41.54% | 129 | 14 | 0.38 | -0.90 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 61.00 | 2.44 | 3.30 | 3.30 | -2.59 | -43.98% | 11 | 0 | 0.30 | -0.96 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 62.00 | 4.15 | 4.30 | 4.85 | -1.45 | -23.02% | 3 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 63.00 | 4.15 | 5.90 | 9.53 | 0.00 | 0.00% | 0 | 4 | 1.03 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:58 PM EST |
| 64.00 | 6.15 | 7.30 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:58 PM EST |
| 65.00 | 7.15 | 7.85 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |
| 66.00 | 8.15 | 8.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 67.00 | 9.15 | 10.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 68.00 | 10.15 | 11.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 70.00 | 12.15 | 13.30 | 14.38 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:58 PM EST |