Options Chain for ALTRIA GROUP INC COM (MO) - $56.07 as of 4/7/2025 11:03:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.00 | 26.25 | 26.90 | 0.00 | 0.00% | 0 | 40 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:58:57 AM EST |
| 35.00 | 19.30 | 21.15 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:57 AM EST |
| 40.00 | 13.55 | 17.35 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:57 AM EST |
| 44.00 | 10.90 | 12.50 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 10:58:57 AM EST |
| 45.00 | 10.00 | 11.25 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 46.00 | 8.90 | 10.35 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 3/24/2025 | 4/7/2025 10:58:57 AM EST |
| 47.00 | 7.85 | 9.55 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.96 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 10:58:57 AM EST |
| 48.00 | 6.95 | 8.55 | 9.92 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.94 | 0.02 | -0.02 | 3/19/2025 | 4/7/2025 10:58:57 AM EST |
| 49.00 | 6.40 | 6.95 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.91 | 0.03 | -0.03 | 3/24/2025 | 4/7/2025 10:58:57 AM EST |
| 50.00 | 5.35 | 5.90 | 4.85 | -2.15 | -30.72% | 33 | 1 | 0.49 | 0.87 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 51.00 | 4.70 | 5.15 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.83 | 0.05 | -0.04 | 4/1/2025 | 4/7/2025 10:58:57 AM EST |
| 52.00 | 3.90 | 4.60 | 6.65 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.78 | 0.06 | -0.05 | 4/3/2025 | 4/7/2025 10:58:57 AM EST |
| 53.00 | 3.25 | 3.50 | 2.58 | -1.97 | -43.30% | 6 | 1 | 0.45 | 0.71 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 54.00 | 2.68 | 3.00 | 3.20 | -0.20 | -5.89% | 13 | 57 | 0.47 | 0.65 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 55.00 | 2.00 | 2.52 | 1.80 | -0.80 | -30.77% | 11 | 16 | 0.44 | 0.57 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 56.00 | 1.51 | 1.83 | 1.62 | -0.63 | -28.00% | 26 | 175 | 0.41 | 0.50 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 57.00 | 1.07 | 1.28 | 1.20 | -0.55 | -31.43% | 111 | 431 | 0.40 | 0.42 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 58.00 | 0.69 | 0.91 | 0.90 | -0.13 | -12.63% | 12 | 796 | 0.39 | 0.34 | 0.07 | -0.05 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 59.00 | 0.46 | 0.64 | 0.71 | -0.03 | -4.06% | 12 | 524 | 0.37 | 0.27 | 0.07 | -0.05 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 60.00 | 0.28 | 0.48 | 0.40 | 0.00 | 0.00% | 9 | 2,193 | 0.37 | 0.21 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 61.00 | 0.00 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 203 | 0.43 | 0.16 | 0.05 | -0.03 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 62.00 | 0.12 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.11 | 0.04 | -0.03 | 4/3/2025 | 4/7/2025 10:58:57 AM EST |
| 63.00 | 0.06 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 77 | 0.33 | 0.08 | 0.03 | -0.02 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 64.00 | 0.04 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 213 | 0.37 | 0.06 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 10:58:57 AM EST |
| 65.00 | 0.03 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.04 | 0.02 | -0.01 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 66.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.03 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 10:58:57 AM EST |
| 67.00 | 0.02 | 0.49 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 10:58:57 AM EST |
| 68.00 | 0.01 | 0.47 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/7/2025 10:58:57 AM EST |
| 69.00 | 0.01 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 10:58:57 AM EST |
| 70.00 | 0.01 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:57 AM EST |
| 71.00 | 0.00 | 0.08 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 40.00 | 0.00 | 1.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 44.00 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 4/7/2025 10:58:57 AM EST |
| 45.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 46.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.02 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 47.00 | 0.00 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.04 | 0.02 | -0.02 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 48.00 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.06 | 0.02 | -0.02 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 49.00 | 0.34 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.09 | 0.03 | -0.03 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 50.00 | 0.47 | 0.59 | 0.50 | +0.23 | +85.19% | 1 | 19 | 0.46 | -0.13 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 51.00 | 0.49 | 0.79 | 0.85 | +0.81 | +2,025.00% | 10 | 106 | 0.45 | -0.17 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 52.00 | 0.84 | 1.00 | 0.79 | +0.73 | +1,216.67% | 11 | 2 | 0.45 | -0.22 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 53.00 | 0.88 | 1.27 | 1.00 | +0.30 | +42.86% | 2 | 158 | 0.43 | -0.29 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 54.00 | 1.28 | 1.65 | 1.56 | +0.58 | +59.19% | 27 | 102 | 0.42 | -0.35 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 55.00 | 1.70 | 2.10 | 1.86 | +0.70 | +60.35% | 49 | 266 | 0.43 | -0.43 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 56.00 | 2.10 | 2.62 | 2.13 | +0.62 | +41.06% | 58 | 298 | 0.40 | -0.50 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 57.00 | 2.79 | 3.05 | 2.75 | +0.46 | +20.09% | 107 | 381 | 0.40 | -0.58 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 58.00 | 3.40 | 3.80 | 3.22 | +0.98 | +43.75% | 824 | 328 | 0.36 | -0.66 | 0.07 | -0.05 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 59.00 | 4.25 | 4.45 | 3.82 | +0.79 | +26.08% | 275 | 963 | 0.35 | -0.73 | 0.07 | -0.05 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 60.00 | 5.10 | 5.80 | 4.75 | +0.50 | +11.77% | 600 | 644 | 0.32 | -0.79 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 61.00 | 5.50 | 6.15 | 6.25 | +1.57 | +33.55% | 2 | 394 | 0.32 | -0.84 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 10:58:57 AM EST |
| 62.00 | 6.00 | 8.10 | 4.88 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.89 | 0.04 | -0.03 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 63.00 | 6.95 | 9.15 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.02 | 4/1/2025 | 4/7/2025 10:58:57 AM EST |
| 64.00 | 8.30 | 9.55 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.02 | 4/7/2025 10:58:57 AM EST | |||
| 65.00 | 9.25 | 10.65 | 8.81 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.01 | 4/2/2025 | 4/7/2025 10:58:57 AM EST |
| 66.00 | 9.55 | 11.30 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.97 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:57 AM EST |
| 67.00 | 10.30 | 13.60 | 9.23 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 4/7/2025 10:58:57 AM EST |
| 68.00 | 11.50 | 13.45 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 69.00 | 12.40 | 14.70 | 11.29 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 10:58:57 AM EST |
| 70.00 | 14.20 | 15.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST | |||
| 71.00 | 13.80 | 17.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:57 AM EST |