Options Chain for ALTRIA GROUP INC COM (MO) - $52.85 as of 2/4/2025 2:48:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.05 | 23.80 | 22.81 | -0.04 | -0.18% | 34 | 36 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 16.75 | 17.95 | 17.88 | 0.00 | 0.00% | 0 | 16 | 1.32 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 39.00 | 12.80 | 15.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 11.90 | 14.50 | 12.72 | % | 18 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 41.00 | 11.70 | 12.85 | 11.85 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 42.00 | 10.70 | 11.70 | 10.77 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.99 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 43.00 | 9.70 | 11.75 | 9.85 | +0.11 | +1.13% | 56 | 1 | 0.45 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 44.00 | 7.70 | 11.30 | 8.90 | 0.00 | 0.00% | 0 | 57 | 0.44 | 0.98 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 7.75 | 9.65 | 7.82 | % | 30 | 0 | 0.39 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 46.00 | 6.75 | 8.55 | 6.79 | +2.03 | +42.65% | 64 | 1 | 0.35 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 47.00 | 5.75 | 6.05 | 4.67 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.92 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 48.00 | 4.80 | 5.10 | 3.65 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.90 | 0.04 | -0.02 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 49.00 | 3.90 | 4.30 | 3.92 | -0.21 | -5.09% | 146 | 16 | 0.28 | 0.88 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 3.05 | 3.45 | 2.70 | -0.55 | -16.93% | 8 | 28 | 0.23 | 0.84 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 51.00 | 2.08 | 2.53 | 1.85 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.77 | 0.11 | -0.02 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 52.00 | 1.34 | 1.83 | 1.50 | -0.15 | -9.10% | 10 | 1,535 | 0.20 | 0.64 | 0.15 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 53.00 | 0.95 | 1.12 | 1.06 | -0.10 | -8.63% | 29 | 188 | 0.18 | 0.49 | 0.16 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 54.00 | 0.54 | 0.69 | 0.69 | -0.03 | -4.17% | 7 | 140 | 0.18 | 0.34 | 0.14 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.27 | 0.39 | 0.32 | -0.08 | -20.00% | 75 | 217 | 0.17 | 0.22 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 56.00 | 0.13 | 0.24 | 0.20 | -0.03 | -13.05% | 1 | 53 | 0.18 | 0.13 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 57.00 | 0.06 | 0.14 | 0.09 | -0.03 | -25.00% | 2 | 47 | 0.18 | 0.08 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 58.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.18 | 0.04 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 59.00 | 0.01 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.02 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.29 | % | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 61.00 | 0.00 | 0.28 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 62.00 | 0.00 | 0.27 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 63.00 | 0.00 | 0.04 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 64.00 | 0.00 | 0.03 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 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 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 25 | 12 | 0.41 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 42.00 | 0.01 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.01 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 43.00 | 0.01 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.02 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 44.00 | 0.01 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.02 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.01 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.02 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 46.00 | 0.01 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.05 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 47.00 | 0.04 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.08 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 48.00 | 0.08 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.10 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 49.00 | 0.14 | 0.22 | 0.17 | -0.22 | -56.41% | 4 | 2 | 0.22 | -0.12 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.23 | 0.30 | 0.33 | +0.08 | +32.00% | 15 | 84 | 0.20 | -0.16 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 51.00 | 0.41 | 0.54 | 0.53 | +0.05 | +10.42% | 27 | 36 | 0.19 | -0.23 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 52.00 | 0.69 | 0.87 | 0.81 | +0.12 | +17.40% | 9 | 31 | 0.19 | -0.36 | 0.15 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 53.00 | 1.10 | 1.31 | 1.04 | 0.00 | 0.00% | 0 | 27 | 0.18 | -0.51 | 0.16 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 54.00 | 1.02 | 1.84 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.11 | -0.66 | 0.14 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 2.41 | 2.94 | 2.54 | 0.00 | 0.00% | 0 | 84 | 0.20 | -0.78 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 56.00 | 2.66 | 3.50 | 3.27 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.87 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 57.00 | 4.30 | 5.35 | 4.38 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.92 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 58.00 | 4.50 | 5.55 | 5.40 | +0.10 | +1.89% | 36 | 7 | 0.25 | -0.96 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 59.00 | 5.60 | 7.10 | 6.29 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.98 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 5.50 | 8.30 | 7.28 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 61.00 | 7.70 | 9.70 | 8.45 | 0.00 | 0.00% | 0 | 3 | 0.34 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 62.00 | 7.15 | 9.45 | 9.19 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 63.00 | 8.95 | 10.80 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 64.00 | 10.90 | 12.40 | 11.32 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 11.25 | 12.45 | 12.37 | +0.39 | +3.26% | 18 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 16.85 | 18.15 | 17.42 | +0.07 | +0.41% | 24 | 8 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |