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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.95 | 29.50 | 26.80 | 0.00 | 0.00% | 0 | 40 | 1.34 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 23.05 | 23.50 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 18.10 | 18.60 | 17.55 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 13.05 | 13.70 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 12.15 | 12.70 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 11.15 | 11.75 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 48.00 | 10.10 | 10.80 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 9.05 | 9.75 | 8.09 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 8.25 | 8.85 | 7.65 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 7.30 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.91 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 52.00 | 5.50 | 8.45 | 6.65 | +1.05 | +18.75% | 61 | 0 | 0.41 | 0.89 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 53.00 | 4.70 | 6.85 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.86 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 54.00 | 3.85 | 5.65 | 4.85 | 0.00 | 0.00% | 0 | 36 | 0.23 | 0.83 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 2.99 | 4.10 | 2.59 | 0.00 | 0.00% | 0 | 48 | 0.17 | 0.79 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 56.00 | 2.85 | 3.25 | 2.72 | -0.54 | -16.57% | 1 | 82 | 0.21 | 0.73 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 57.00 | 2.25 | 2.73 | 2.51 | +0.10 | +4.15% | 20 | 151 | 0.23 | 0.65 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 58.00 | 1.64 | 1.93 | 1.70 | -0.05 | -2.86% | 11 | 416 | 0.21 | 0.56 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 59.00 | 1.08 | 1.40 | 1.38 | +0.17 | +14.05% | 21 | 273 | 0.21 | 0.46 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.86 | 0.99 | 1.00 | +0.13 | +14.95% | 13 | 201 | 0.22 | 0.37 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 61.00 | 0.38 | 0.68 | 0.55 | -0.06 | -9.84% | 15 | 218 | 0.21 | 0.28 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 62.00 | 0.17 | 0.45 | 0.41 | +0.03 | +7.90% | 5 | 100 | 0.21 | 0.21 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 63.00 | 0.13 | 0.28 | 0.25 | +0.01 | +4.17% | 42 | 10 | 0.20 | 0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 64.00 | 0.14 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.11 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 0.08 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.22 | 0.07 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 66.00 | 0.04 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.05 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.31 | % | 0 | 0 | 0.35 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 0.41 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 0.26 | % | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.42 | % | 0 | 0 | 0.45 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.38 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.36 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.64 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.62 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 47.00 | 0.01 | 0.52 | % | 0 | 0 | 0.43 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 48.00 | 0.03 | 0.54 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 49.00 | 0.04 | 0.36 | % | 0 | 0 | 0.37 | -0.04 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 0.12 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.07 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 0.15 | 0.30 | 0.17 | -0.03 | -15.00% | 1 | 1 | 0.32 | -0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.00 | 0.20 | 0.36 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.11 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 53.00 | 0.27 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.14 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 54.00 | 0.38 | 0.64 | 0.42 | 0.00 | 0.00% | 0 | 74 | 0.27 | -0.17 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.36 | 0.80 | 0.60 | +0.12 | +25.00% | 1 | 77 | 0.24 | -0.21 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 56.00 | 0.72 | 1.03 | 0.78 | +0.10 | +14.71% | 13 | 52 | 0.25 | -0.27 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 57.00 | 1.03 | 1.34 | 1.06 | +0.11 | +11.58% | 69 | 52 | 0.24 | -0.35 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 58.00 | 1.42 | 1.66 | 1.52 | +0.08 | +5.56% | 409 | 215 | 0.24 | -0.44 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 59.00 | 1.86 | 2.42 | 2.00 | +0.29 | +16.96% | 1 | 88 | 0.23 | -0.54 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 2.44 | 2.79 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.63 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 61.00 | 2.89 | 4.35 | 4.39 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.72 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 62.00 | 3.10 | 5.05 | 5.38 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.79 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 63.00 | 4.80 | 6.00 | 6.38 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.85 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 64.00 | 5.75 | 6.95 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.89 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 5.80 | 7.80 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.93 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 66.00 | 7.05 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 67.00 | 8.75 | 9.85 | 9.26 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 68.00 | 9.75 | 10.80 | 11.03 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 69.00 | 9.25 | 12.15 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 10.65 | 12.15 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |