Options Chain for ALTRIA GROUP INC COM (MO) - $59.30 as of 5/23/2025 3:18:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.85 | 25.15 | 24.81 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:59 PM EST |
| 37.50 | 21.45 | 22.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 40.00 | 19.20 | 20.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 42.50 | 17.25 | 17.45 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 45.00 | 14.15 | 15.15 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 47.50 | 11.85 | 12.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 50.00 | 9.25 | 10.00 | 9.68 | 0.00 | 0.00% | 0 | 5 | 0.37 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 52.50 | 6.70 | 7.55 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.97 | 0.04 | 0.00 | 5/20/2025 | 5/23/2025 3:59:59 PM EST |
| 55.00 | 4.45 | 5.15 | 5.02 | +0.32 | +6.81% | 3 | 25 | 0.20 | 0.85 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 57.50 | 2.93 | 3.05 | 2.78 | +0.28 | +11.20% | 7 | 100 | 0.22 | 0.68 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 60.00 | 1.40 | 1.50 | 1.38 | +0.08 | +6.16% | 241 | 531 | 0.20 | 0.45 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 62.50 | 0.35 | 0.65 | 0.56 | +0.06 | +12.00% | 55 | 657 | 0.19 | 0.23 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 65.00 | 0.18 | 0.20 | 0.18 | +0.03 | +20.00% | 22 | 352 | 0.18 | 0.10 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/23/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.19 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.17 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.23 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.48 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.32 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 45.00 | 0.01 | 0.57 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 47.50 | 0.03 | 0.62 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 50.00 | 0.11 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:59 PM EST |
| 52.50 | 0.26 | 0.31 | 0.29 | -0.06 | -17.15% | 5 | 26 | 0.25 | -0.03 | 0.04 | 0.00 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 55.00 | 0.59 | 0.61 | 0.61 | +0.02 | +3.39% | 73 | 446 | 0.23 | -0.15 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 57.50 | 1.18 | 1.23 | 1.22 | -0.01 | -0.82% | 59 | 287 | 0.21 | -0.32 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 60.00 | 2.28 | 2.34 | 2.32 | -0.09 | -3.74% | 72 | 198 | 0.19 | -0.55 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 62.50 | 3.95 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 9 | 0.18 | -0.77 | 0.07 | -0.01 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 65.00 | 6.10 | 6.95 | 6.24 | % | 1 | 0 | 0.29 | -0.90 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 70.00 | 10.80 | 11.85 | % | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 75.00 | 15.95 | 16.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 80.00 | 20.70 | 21.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 85.00 | 25.90 | 27.40 | 25.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:59 PM EST |