Options Chain for ALTRIA GROUP INC COM (MO) - $58.56 as of 4/24/2025 9:40:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.15 | 29.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 35.00 | 23.15 | 24.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 18.55 | 19.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 44.00 | 13.70 | 15.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 13.55 | 14.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 46.00 | 12.50 | 13.45 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 47.00 | 11.65 | 12.25 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 48.00 | 10.65 | 11.20 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 49.00 | 9.70 | 10.35 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 50.00 | 8.75 | 9.45 | % | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 51.00 | 7.65 | 8.40 | % | 0 | 5 | 0.77 | 0.93 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 52.00 | 6.05 | 8.25 | 6.75 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.89 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 53.00 | 5.90 | 6.40 | 5.49 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.85 | 0.04 | -0.02 | 4/15/2025 | 4/23/2025 3:59:55 PM EST |
| 54.00 | 5.10 | 5.55 | 4.97 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.83 | 0.05 | -0.02 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 55.00 | 2.94 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 54 | 0.31 | 0.77 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 56.00 | 2.92 | 4.45 | 3.29 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.71 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 57.00 | 2.76 | 4.30 | 2.35 | 0.00 | 0.00% | 0 | 56 | 0.27 | 0.65 | 0.07 | -0.03 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 58.00 | 2.01 | 2.55 | 2.05 | 0.00 | 0.00% | 0 | 103 | 0.27 | 0.57 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 59.00 | 1.46 | 1.95 | 1.33 | 0.00 | 0.00% | 0 | 45 | 0.26 | 0.49 | 0.09 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 60.00 | 1.01 | 1.50 | 1.04 | 0.00 | 0.00% | 0 | 1,805 | 0.23 | 0.40 | 0.09 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 61.00 | 0.79 | 0.94 | 0.75 | 0.00 | 0.00% | 0 | 72 | 0.24 | 0.31 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 62.00 | 0.51 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 109 | 0.24 | 0.24 | 0.07 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.18 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.33 | % | 0 | 0 | 0.30 | 0.13 | 0.05 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.66 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.09 | 0.04 | -0.01 | 4/11/2025 | 4/23/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.18 | % | 0 | 0 | 0.32 | 0.06 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.53 | % | 0 | 0 | 0.38 | 0.04 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 0.68 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.84 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.61 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:55 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 | 0.58 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.79 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.87 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.09 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.13 | % | 0 | 1 | 0.74 | -0.01 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.96 | % | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.84 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.31 | % | 0 | 2 | 0.54 | -0.03 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.05 | 0.02 | -0.01 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 51.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.07 | 0.02 | -0.01 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.46 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.11 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 53.00 | 0.27 | 0.83 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.15 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 54.00 | 0.34 | 0.64 | 0.59 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.17 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 55.00 | 0.54 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.23 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 56.00 | 0.71 | 1.32 | 1.12 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.29 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 57.00 | 1.01 | 1.72 | 1.20 | 0.00 | 0.00% | 0 | 117 | 0.28 | -0.35 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 58.00 | 1.36 | 1.85 | 1.66 | 0.00 | 0.00% | 0 | 57 | 0.25 | -0.43 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 59.00 | 1.62 | 2.11 | 2.63 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.51 | 0.09 | -0.03 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 60.00 | 2.33 | 2.78 | % | 0 | 0 | 0.23 | -0.60 | 0.09 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 61.00 | 1.65 | 3.45 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.69 | 0.08 | -0.02 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 62.00 | 2.10 | 4.60 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.76 | 0.07 | -0.02 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 63.00 | 3.70 | 5.70 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.82 | 0.06 | -0.02 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 64.00 | 4.40 | 6.65 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.87 | 0.05 | -0.01 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 65.00 | 6.20 | 7.50 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 66.00 | 6.35 | 7.55 | % | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 67.00 | 8.30 | 9.15 | % | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 68.00 | 8.70 | 9.65 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 69.00 | 10.30 | 11.35 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 70.00 | 11.30 | 12.10 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 4/23/2025 3:59:55 PM EST |