Options Chain for ALTRIA GROUP INC COM (MO) - $60.40 as of 5/8/2025 8:43:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 39.45 | 41.90 | 37.27 | 0.00 | 0.00% | 0 | 26 | 2.06 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:49 PM EST |
| 22.50 | 37.85 | 38.90 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:28:49 PM EST |
| 25.00 | 35.05 | 35.70 | 33.00 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 27.50 | 32.05 | 33.20 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:28:49 PM EST |
| 30.00 | 30.40 | 31.50 | 27.15 | 0.00 | 0.00% | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 32.50 | 26.95 | 28.95 | 24.62 | 0.00 | 0.00% | 0 | 32 | 1.22 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 35.00 | 24.50 | 25.75 | 22.44 | 0.00 | 0.00% | 0 | 62 | 1.09 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 37.50 | 22.25 | 23.20 | 20.75 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:49 PM EST |
| 40.00 | 19.35 | 20.75 | 20.50 | 0.00 | 0.00% | 0 | 67 | 0.79 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 42.50 | 18.05 | 18.25 | 15.15 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:49 PM EST |
| 45.00 | 14.75 | 15.80 | 15.85 | 0.00 | 0.00% | 0 | 34 | 0.63 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 47.50 | 12.65 | 13.30 | 13.54 | 0.00 | 0.00% | 0 | 278 | 0.55 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 50.00 | 10.60 | 10.80 | 10.40 | -0.10 | -0.96% | 3 | 1,308 | 0.45 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 52.50 | 8.15 | 8.40 | 8.28 | +0.25 | +3.12% | 6 | 4,652 | 0.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 5.70 | 6.00 | 5.87 | -0.58 | -9.00% | 57 | 9,709 | 0.31 | 0.91 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 57.50 | 3.50 | 3.75 | 3.62 | -0.68 | -15.82% | 181 | 7,036 | 0.25 | 0.76 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 60.00 | 1.73 | 1.86 | 1.79 | -0.33 | -15.57% | 1,030 | 8,905 | 0.20 | 0.54 | 0.10 | -0.02 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 62.50 | 0.58 | 0.66 | 0.62 | -0.21 | -25.31% | 563 | 4,354 | 0.18 | 0.28 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 0.13 | 0.19 | 0.16 | -0.08 | -33.34% | 102 | 4,419 | 0.17 | 0.10 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 67.50 | 0.00 | 0.23 | 0.07 | +0.01 | +16.67% | 4 | 73 | 0.21 | 0.02 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 259 | 0.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,026 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/8/2025 3:28:49 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 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 161 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:49 PM EST |
| 25.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 891 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:49 PM EST |
| 27.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 735 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:49 PM EST |
| 32.50 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 5,680 | 0.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:49 PM EST |
| 35.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 2,632 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 37.50 | 0.00 | 0.17 | 0.51 | 0.00 | 0.00% | 0 | 2,547 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:49 PM EST |
| 40.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1,815 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,714 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 45.00 | 0.01 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 4,948 | 0.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 47.50 | 0.01 | 0.07 | 0.07 | -0.06 | -46.16% | 544 | 7,173 | 0.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 50.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 10 | 13,206 | 0.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 52.50 | 0.12 | 0.23 | 0.17 | 0.00 | 0.00% | 89 | 2,500 | 0.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 0.31 | 0.38 | 0.32 | -0.01 | -3.03% | 146 | 8,321 | 0.24 | -0.09 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 57.50 | 0.72 | 0.79 | 0.74 | +0.09 | +13.85% | 210 | 7,082 | 0.22 | -0.24 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 60.00 | 1.51 | 1.69 | 1.58 | +0.13 | +8.97% | 230 | 736 | 0.20 | -0.46 | 0.10 | -0.02 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 62.50 | 3.10 | 3.35 | 3.15 | +0.45 | +16.67% | 72 | 206 | 0.21 | -0.72 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 4.35 | 5.55 | 4.65 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.90 | 0.05 | -0.01 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 67.50 | 6.80 | 8.05 | 7.64 | -2.17 | -22.12% | 2 | 20 | 0.29 | -0.98 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 9.00 | 11.05 | 12.63 | 0.00 | 0.00% | 0 | 48 | 0.38 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 13.90 | 17.35 | 19.00 | 0.00 | 0.00% | 0 | 15 | 0.49 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 18.90 | 21.25 | 25.00 | 0.00 | 0.00% | 0 | 17 | 0.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:49 PM EST |