Options Chain for ALTRIA GROUP INC COM (MO) - $58.15 as of 3/28/2025 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.10 | 23.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.50 | 20.65 | 21.15 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 17.45 | 18.65 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 42.50 | 15.70 | 16.25 | 14.55 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 13.15 | 13.80 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 47.50 | 10.75 | 11.35 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 7.70 | 8.75 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.94 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 52.50 | 5.90 | 7.35 | 6.35 | -0.10 | -1.55% | 18 | 36 | 0.32 | 0.88 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 4.10 | 5.05 | 4.23 | -0.12 | -2.76% | 1 | 604 | 0.29 | 0.77 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 57.50 | 2.38 | 2.53 | 2.31 | -0.18 | -7.23% | 43 | 432 | 0.22 | 0.60 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 1.12 | 1.21 | 1.19 | +0.02 | +1.71% | 171 | 1,619 | 0.21 | 0.39 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 62.50 | 0.30 | 0.51 | 0.48 | +0.03 | +6.67% | 38 | 223 | 0.19 | 0.20 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 0.17 | 0.20 | 0.18 | +0.03 | +20.00% | 10 | 106 | 0.21 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 67.50 | 0.03 | 0.29 | % | 0 | 0 | 0.24 | 0.04 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.39 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.59 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.52 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.64 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | -0.06 | -75.00% | 12 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 0.02 | 0.43 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.98 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 47.50 | 0.08 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.18 | 0.22 | 0.18 | +0.03 | +20.00% | 23 | 138 | 0.30 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.50 | 0.33 | 0.38 | 0.35 | +0.06 | +20.69% | 5 | 109 | 0.27 | -0.12 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.71 | 0.77 | 0.70 | +0.08 | +12.91% | 49 | 660 | 0.25 | -0.23 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 57.50 | 1.37 | 1.51 | 1.43 | +0.12 | +9.16% | 188 | 828 | 0.23 | -0.40 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 2.62 | 2.77 | 2.80 | +0.12 | +4.48% | 39 | 148 | 0.21 | -0.61 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 62.50 | 3.55 | 5.65 | 4.25 | 0.00 | 0.00% | 0 | 7 | 0.13 | -0.80 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 5.90 | 7.65 | 7.49 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.91 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 67.50 | 8.40 | 10.55 | % | 0 | 0 | 0.29 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 10.90 | 12.05 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 15.90 | 17.80 | 18.45 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 20.00 | 22.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 26.65 | 27.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |