Options Chain for ALTRIA GROUP INC COM (MO) - $59.87 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.10 | 30.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 24.00 | 25.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 19.75 | 20.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 14.90 | 16.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 47.00 | 12.85 | 13.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 48.00 | 11.80 | 12.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 49.00 | 10.70 | 11.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 9.60 | 10.35 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 51.00 | 8.95 | 9.45 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 52.00 | 7.90 | 10.25 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 53.00 | 7.10 | 7.65 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 54.00 | 6.05 | 6.50 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.95 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 3.70 | 5.60 | % | 0 | 0 | 0.15 | 0.92 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 56.00 | 3.90 | 4.65 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.13 | 0.87 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 57.00 | 2.92 | 3.80 | 3.27 | 0.00 | 0.00% | 0 | 21 | 0.16 | 0.81 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 58.00 | 2.77 | 4.40 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.73 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 59.00 | 1.92 | 2.33 | 1.80 | -0.11 | -5.76% | 13 | 48 | 0.19 | 0.63 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 1.39 | 1.65 | 1.60 | +0.35 | +28.00% | 7 | 98 | 0.19 | 0.53 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 1.19 | 1.08 | +0.13 | +13.69% | 42 | 2 | 0.23 | 0.42 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.00 | 0.52 | 0.70 | 0.65 | +0.04 | +6.56% | 48 | 11 | 0.17 | 0.32 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 63.00 | 0.35 | 0.50 | 0.35 | +0.10 | +40.00% | 41 | 1 | 0.18 | 0.22 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 64.00 | 0.18 | 0.32 | % | 0 | 0 | 0.17 | 0.15 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.10 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.14 | % | 0 | 0 | 0.27 | 0.06 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.61 | % | 0 | 0 | 0.34 | 0.03 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 0.22 | % | 0 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 0.20 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.18 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 71.00 | 0.00 | 0.17 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.18 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.78 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.56 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.51 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.29 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.32 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.32 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 51.00 | 0.00 | 0.32 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.26 | % | 0 | 0 | 0.36 | -0.01 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.21 | % | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.26 | % | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.08 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 56.00 | 0.30 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.13 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 57.00 | 0.44 | 0.55 | 0.51 | -0.04 | -7.28% | 5 | 20 | 0.21 | -0.19 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 58.00 | 0.66 | 0.80 | 0.66 | % | 8 | 0 | 0.20 | -0.27 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 59.00 | 0.92 | 1.09 | 0.93 | -0.22 | -19.13% | 9 | 5 | 0.19 | -0.37 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 1.22 | 1.48 | 1.63 | +0.04 | +2.52% | 1 | 66 | 0.18 | -0.47 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 1.84 | 2.41 | 1.86 | % | 9 | 0 | 0.21 | -0.58 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 62.00 | 2.24 | 3.00 | % | 0 | 0 | 0.15 | -0.68 | 0.10 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 63.00 | 1.61 | 4.30 | % | 0 | 0 | 0.28 | -0.78 | 0.09 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 2.79 | 4.60 | % | 0 | 0 | 0.28 | -0.85 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 4.90 | 5.35 | % | 0 | 0 | 0.37 | -0.90 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 66.00 | 5.60 | 6.45 | % | 0 | 0 | 0.42 | -0.94 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 6.35 | 7.35 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 68.00 | 6.80 | 8.60 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 69.00 | 8.50 | 11.00 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 8.90 | 11.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 71.00 | 9.20 | 12.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |