Options Chain for ALTRIA GROUP INC COM (MO) - $60.40 as of 5/9/2025 3:31:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.30 | 26.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 40.00 | 19.45 | 20.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 45.00 | 12.90 | 15.60 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 48.00 | 10.90 | 12.50 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 49.00 | 9.50 | 11.55 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 50.00 | 8.55 | 9.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 51.00 | 8.60 | 8.85 | % | 0 | 0 | 0.59 | 1.00 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 52.00 | 6.65 | 9.80 | % | 0 | 0 | 0.53 | 0.95 | 0.03 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 53.00 | 5.90 | 6.90 | % | 0 | 0 | 0.45 | 0.92 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 54.00 | 5.55 | 5.95 | % | 0 | 0 | 0.46 | 0.88 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 55.00 | 4.25 | 5.05 | % | 0 | 0 | 0.20 | 0.83 | 0.06 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 56.00 | 3.95 | 4.25 | % | 0 | 0 | 0.34 | 0.77 | 0.07 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 57.00 | 3.10 | 3.30 | 3.30 | -0.78 | -19.12% | 1 | 2 | 0.25 | 0.70 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 58.00 | 2.26 | 2.61 | 2.54 | -1.21 | -32.27% | 100 | 1 | 0.21 | 0.62 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 59.00 | 1.72 | 1.96 | % | 0 | 0 | 0.20 | 0.53 | 0.09 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 60.00 | 1.17 | 1.44 | 1.62 | -0.23 | -12.44% | 77 | 10 | 0.19 | 0.44 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 61.00 | 0.78 | 1.01 | 0.83 | % | 1 | 0 | 0.19 | 0.35 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 62.00 | 0.50 | 0.77 | % | 0 | 0 | 0.19 | 0.26 | 0.08 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 63.00 | 0.24 | 0.42 | 0.33 | % | 51 | 0 | 0.17 | 0.18 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 64.00 | 0.12 | 0.30 | % | 0 | 0 | 0.17 | 0.12 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 65.00 | 0.05 | 0.21 | % | 0 | 0 | 0.17 | 0.09 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 66.00 | 0.00 | 2.18 | % | 0 | 0 | 0.53 | 0.06 | 0.03 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.04 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 68.00 | 0.00 | 2.14 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 69.00 | 0.00 | 2.13 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.22 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 71.00 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 0.19 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 73.00 | 0.00 | 0.18 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.41 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.33 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 2.21 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.28 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.43 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.27 | % | 0 | 0 | 0.31 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 52.00 | 0.16 | 0.33 | % | 0 | 0 | 0.27 | -0.05 | 0.03 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 53.00 | 0.21 | 0.41 | % | 0 | 0 | 0.26 | -0.08 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 54.00 | 0.31 | 0.51 | % | 0 | 0 | 0.25 | -0.12 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 55.00 | 0.44 | 0.64 | 0.47 | % | 3 | 0 | 0.24 | -0.17 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 56.00 | 0.60 | 0.98 | % | 0 | 0 | 0.22 | -0.23 | 0.07 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 57.00 | 0.85 | 1.23 | 0.89 | +0.24 | +36.93% | 2 | 1 | 0.22 | -0.30 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 58.00 | 1.22 | 1.41 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.38 | 0.09 | -0.01 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 59.00 | 1.67 | 1.98 | 1.72 | % | 19 | 0 | 0.22 | -0.47 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 60.00 | 2.21 | 2.44 | % | 0 | 0 | 0.22 | -0.56 | 0.09 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 61.00 | 2.84 | 3.50 | % | 0 | 0 | 0.25 | -0.65 | 0.09 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 62.00 | 2.40 | 3.85 | % | 0 | 0 | 0.35 | -0.74 | 0.08 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 63.00 | 3.70 | 5.65 | % | 0 | 0 | 0.25 | -0.82 | 0.07 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 64.00 | 4.20 | 6.20 | % | 0 | 0 | 0.41 | -0.88 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 65.00 | 5.10 | 8.30 | % | 0 | 0 | 0.56 | -0.91 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 66.00 | 6.25 | 8.95 | % | 0 | 0 | 0.56 | -0.94 | 0.03 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 67.00 | 7.15 | 9.80 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 68.00 | 8.35 | 10.35 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 69.00 | 9.10 | 12.15 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 70.00 | 9.45 | 13.25 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 71.00 | 10.35 | 14.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 72.00 | 11.70 | 15.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 73.00 | 12.60 | 16.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST |