Options Chain for ALTRIA GROUP INC COM (MO) - $59.92 as of 6/13/2025 3:40:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.20 | 30.85 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 24.65 | 24.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 19.65 | 20.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 14.70 | 15.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 46.00 | 13.65 | 14.55 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 47.00 | 12.45 | 13.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 48.00 | 11.65 | 12.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 49.00 | 10.65 | 11.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 50.00 | 9.65 | 10.30 | 10.20 | % | 2 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 51.00 | 8.70 | 9.30 | 8.85 | +0.45 | +5.36% | 10 | 7 | 0.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 52.00 | 7.60 | 8.55 | 7.60 | +0.04 | +0.53% | 55 | 16 | 0.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 53.00 | 6.65 | 7.50 | 6.60 | +0.12 | +1.86% | 70 | 23 | 0.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 54.00 | 5.70 | 5.90 | 5.80 | +0.24 | +4.32% | 15 | 8 | 0.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 4.65 | 4.85 | 4.75 | +0.33 | +7.47% | 140 | 45 | 0.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 56.00 | 3.65 | 4.50 | 3.55 | +0.06 | +1.72% | 1,917 | 121 | 0.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 57.00 | 2.71 | 3.20 | 2.64 | +0.37 | +16.30% | 7,325 | 393 | 0.30 | 1.01 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 58.00 | 1.66 | 1.99 | 1.63 | -0.37 | -18.50% | 3,545 | 243 | 0.23 | 0.86 | 0.27 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 59.00 | 0.66 | 0.93 | 0.70 | -0.24 | -25.54% | 19 | 407 | 0.19 | 0.76 | 0.48 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 0.26 | 0.35 | 0.29 | -0.13 | -30.96% | 132 | 748 | 0.15 | 0.32 | 0.28 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 61.00 | 0.11 | 0.15 | 0.12 | -0.02 | -14.29% | 372 | 475 | 0.17 | 0.10 | 0.10 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.11 | 0.04 | -0.02 | -33.34% | 8 | 375 | 0.22 | 0.02 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.26 | 0.03 | +0.02 | +200.00% | 5 | 116 | 0.33 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 1.56 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.13 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 0.02 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 0.01 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.01 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 0.01 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 0.01 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 0.01 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.34 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.98 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.63 | 0.06 | 0.00 | 0.00% | 0 | 36 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.08 | 0.02 | -0.03 | -60.00% | 2 | 125 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.04 | 0.04 | -0.08 | -66.67% | 5 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 1,033 | 0.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 54.00 | 0.04 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 163 | 0.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 0.07 | 0.13 | 0.09 | -0.06 | -40.00% | 2 | 696 | 0.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 56.00 | 0.12 | 0.19 | 0.12 | -0.05 | -29.42% | 9 | 152 | 0.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 57.00 | 0.07 | 0.30 | 0.28 | +0.03 | +12.00% | 237 | 825 | 0.19 | 0.01 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 58.00 | 0.45 | 0.53 | 0.47 | +0.02 | +4.45% | 348 | 323 | 0.16 | -0.14 | 0.27 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 59.00 | 0.80 | 0.94 | 0.92 | +0.09 | +10.85% | 206 | 167 | 0.14 | -0.24 | 0.48 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 1.43 | 1.52 | 1.55 | +0.15 | +10.72% | 62 | 128 | 0.13 | -0.68 | 0.28 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 61.00 | 2.23 | 2.44 | 2.33 | +0.17 | +7.87% | 7 | 3 | 0.14 | -0.90 | 0.10 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 62.00 | 2.83 | 3.45 | 3.58 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.98 | 0.03 | 0.00 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 63.00 | 4.15 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 14 | 0.38 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 6/13/2025 4:00:01 PM EST |
| 64.00 | 4.65 | 5.30 | % | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 6.10 | 6.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 66.00 | 6.60 | 7.30 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 67.00 | 7.35 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 68.00 | 8.75 | 9.40 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 69.00 | 8.30 | 10.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 10.25 | 11.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 71.00 | 12.05 | 12.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 72.00 | 13.15 | 13.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 73.00 | 13.15 | 14.35 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |