Options Chain for ALTRIA GROUP INC COM (MO) - $58.26 as of 4/25/2025 8:48:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.55 | 39.50 | 37.27 | 0.00 | 0.00% | 0 | 26 | 1.85 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 34.75 | 36.25 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 33.20 | 33.75 | 33.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 30.75 | 31.30 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 27.30 | 28.80 | 27.15 | 0.00 | 0.00% | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 25.15 | 26.80 | 24.62 | 0.00 | 0.00% | 0 | 32 | 0.98 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 22.95 | 24.05 | 22.44 | 0.00 | 0.00% | 0 | 62 | 1.46 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 20.90 | 21.30 | 20.75 | -0.75 | -3.49% | 1 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 18.45 | 18.75 | 16.35 | 0.00 | 0.00% | 0 | 66 | 0.70 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 15.85 | 17.65 | 15.15 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 13.50 | 13.90 | 13.63 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 11.05 | 11.50 | 11.00 | 0.00 | 0.00% | 0 | 279 | 0.57 | 0.94 | 0.02 | -0.01 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 8.65 | 9.10 | 9.10 | 0.00 | 0.00% | 0 | 1,303 | 0.40 | 0.89 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 6.40 | 6.70 | 5.96 | -0.99 | -14.25% | 13 | 4,686 | 0.34 | 0.81 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 4.30 | 4.50 | 4.47 | -0.24 | -5.10% | 236 | 10,096 | 0.29 | 0.70 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 2.53 | 2.64 | 2.60 | -0.32 | -10.96% | 326 | 6,448 | 0.25 | 0.56 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 1.24 | 1.33 | 1.27 | -0.29 | -18.59% | 199 | 7,571 | 0.23 | 0.39 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 0.50 | 0.55 | 0.56 | -0.16 | -22.23% | 119 | 3,419 | 0.21 | 0.23 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.11 | 0.21 | 0.21 | -0.04 | -16.00% | 37 | 3,684 | 0.20 | 0.12 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.28 | 0.06 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.17 | 0.43 | +0.42 | +4,200.00% | 3 | 259 | 0.30 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 161 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 891 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 735 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 5,680 | 0.68 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2,632 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.97 | 0.51 | 0.00 | 0.00% | 0 | 2,547 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.04 | 0.12 | 0.08 | 0.00 | 0.00% | 3 | 1,826 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 0.06 | 0.30 | 0.10 | -0.05 | -33.34% | 20 | 1,700 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.15 | 0.23 | 0.15 | 0.00 | 0.00% | 6 | 4,981 | 0.39 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 0.18 | 0.25 | 0.20 | -0.02 | -9.10% | 4 | 7,114 | 0.34 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.34 | 0.39 | 0.35 | +0.01 | +2.95% | 71 | 4,848 | 0.32 | -0.11 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 0.56 | 0.62 | 0.63 | +0.03 | +5.00% | 21 | 2,547 | 0.28 | -0.19 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.99 | 1.12 | 1.05 | -0.04 | -3.67% | 69 | 7,681 | 0.26 | -0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 1.87 | 2.03 | 1.94 | 0.00 | 0.00% | 143 | 5,161 | 0.25 | -0.44 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 3.20 | 3.50 | 3.45 | +0.25 | +7.82% | 2 | 186 | 0.25 | -0.61 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 5.10 | 5.95 | 5.30 | 0.00 | 0.00% | 0 | 151 | 0.31 | -0.77 | 0.06 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 6.25 | 8.55 | 7.70 | +0.52 | +7.25% | 1 | 21 | 0.46 | -0.88 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 9.30 | 11.10 | 12.30 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.94 | 0.02 | -0.01 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 11.95 | 13.45 | 12.63 | 0.00 | 0.00% | 0 | 48 | 0.44 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 15.50 | 17.45 | 19.00 | 0.00 | 0.00% | 0 | 15 | 0.54 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 21.10 | 23.35 | 25.00 | 0.00 | 0.00% | 0 | 17 | 0.80 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |