Options Chain for ALTRIA GROUP INC COM (MO) - $58.80 as of 6/16/2025 8:54:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.80 | 24.95 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 40.00 | 18.80 | 19.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 45.00 | 13.80 | 14.65 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 47.00 | 11.80 | 12.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 48.00 | 10.80 | 12.05 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 49.00 | 8.95 | 11.05 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 50.00 | 8.80 | 10.05 | 9.42 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:49 PM EST |
| 51.00 | 7.85 | 8.05 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 52.00 | 6.85 | 7.05 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 53.00 | 5.85 | 6.05 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 54.00 | 4.85 | 6.10 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.97 | 0.02 | -0.01 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 55.00 | 3.90 | 5.15 | 3.73 | -1.07 | -22.30% | 2 | 0 | 0.32 | 0.92 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 56.00 | 2.86 | 4.15 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.88 | 0.08 | -0.02 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 57.00 | 2.09 | 2.40 | 2.23 | -0.30 | -11.86% | 3 | 0 | 0.21 | 0.79 | 0.12 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 58.00 | 1.32 | 1.66 | 1.69 | 0.00 | 0.00% | 0 | 0 | 0.17 | 0.66 | 0.17 | -0.03 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 59.00 | 0.80 | 0.91 | 0.70 | -0.18 | -20.46% | 260 | 207 | 0.18 | 0.48 | 0.20 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 60.00 | 0.37 | 0.45 | 0.40 | -0.06 | -13.05% | 326 | 163 | 0.17 | 0.29 | 0.18 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 61.00 | 0.10 | 0.21 | 0.18 | -0.03 | -14.29% | 1,354 | 420 | 0.16 | 0.15 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.12 | 0.07 | -0.05 | -41.67% | 64 | 126 | 0.18 | 0.06 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 1.34 | 0.04 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.02 | 0.03 | 0.00 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 1.19 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/16/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 1.27 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 69.00 | 0.00 | 1.27 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 71.00 | 0.00 | 0.61 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 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 | 0.74 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.76 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.57 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.59 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.61 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.73 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.74 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 0.59 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.01 | 0.01 | -0.01 | 6/5/2025 | 6/16/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 147 | 0.27 | -0.03 | 0.02 | -0.01 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 55.00 | 0.08 | 0.13 | 0.10 | -0.15 | -60.00% | 18 | 82 | 0.23 | -0.08 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 56 | 0.25 | -0.12 | 0.08 | -0.02 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 57.00 | 0.11 | 0.32 | 0.31 | -0.05 | -13.89% | 1,587 | 166 | 0.19 | -0.21 | 0.12 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 58.00 | 0.47 | 0.55 | 0.57 | -0.03 | -5.00% | 84 | 614 | 0.18 | -0.34 | 0.17 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 59.00 | 0.85 | 0.92 | 0.94 | -0.09 | -8.74% | 138 | 352 | 0.17 | -0.52 | 0.20 | -0.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 60.00 | 1.26 | 1.56 | 1.30 | -0.35 | -21.22% | 174 | 30 | 0.26 | -0.71 | 0.18 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 61.00 | 2.17 | 2.35 | 2.27 | -0.06 | -2.58% | 161 | 511 | 0.28 | -0.85 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 62.00 | 2.78 | 4.35 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.94 | 0.06 | -0.01 | 6/4/2025 | 6/16/2025 3:59:49 PM EST |
| 63.00 | 3.15 | 4.50 | % | 0 | 0 | 0.44 | -0.98 | 0.03 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 64.00 | 4.15 | 6.15 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 65.00 | 5.15 | 7.30 | 6.31 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:49 PM EST |
| 66.00 | 6.15 | 8.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 67.00 | 7.80 | 8.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 68.00 | 8.15 | 10.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 69.00 | 9.15 | 11.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 70.00 | 11.10 | 12.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 71.00 | 11.15 | 12.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 72.00 | 13.10 | 15.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST |