Options Chain for ALTRIA GROUP INC COM (MO) - $59.74 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 25.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 19.70 | 19.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 14.55 | 15.85 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.00 | 11.30 | 14.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 48.00 | 11.75 | 12.25 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 49.00 | 10.75 | 11.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 9.75 | 10.05 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 51.00 | 8.75 | 8.95 | % | 0 | 0 | 0.45 | 0.96 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 52.00 | 7.80 | 7.95 | 7.45 | % | 8 | 0 | 0.36 | 0.93 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 53.00 | 6.80 | 7.00 | 6.55 | % | 8 | 0 | 0.33 | 0.87 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 54.00 | 5.80 | 6.00 | 5.54 | % | 12 | 0 | 0.33 | 0.87 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 55.00 | 4.85 | 5.00 | 4.63 | -0.56 | -10.79% | 12 | 0 | 0.26 | 0.85 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 56.00 | 3.40 | 4.15 | 3.67 | -0.59 | -13.85% | 4 | 0 | 0.24 | 0.83 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 57.00 | 3.05 | 3.15 | 2.84 | % | 8 | 0 | 0.22 | 0.75 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 58.00 | 2.25 | 2.34 | 1.98 | % | 4 | 0 | 0.21 | 0.66 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 59.00 | 1.55 | 1.63 | 1.36 | -0.30 | -18.08% | 1 | 3 | 0.19 | 0.55 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 0.99 | 1.29 | 0.90 | % | 4 | 0 | 0.18 | 0.43 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 61.00 | 0.60 | 0.89 | 0.55 | -0.19 | -25.68% | 1 | 7 | 0.18 | 0.32 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 62.00 | 0.25 | 0.52 | 0.34 | -0.04 | -10.53% | 2 | 1 | 0.17 | 0.22 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 63.00 | 0.11 | 0.32 | % | 0 | 0 | 0.16 | 0.14 | 0.07 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 64.00 | 0.07 | 0.17 | % | 0 | 0 | 0.19 | 0.08 | 0.05 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.11 | % | 0 | 0 | 0.19 | 0.05 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 71.00 | 0.00 | 0.19 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 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 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 49.00 | 0.00 | 0.34 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.64 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 51.00 | 0.00 | 0.16 | % | 0 | 0 | 0.31 | -0.04 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.29 | -0.07 | 0.04 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 53.00 | 0.15 | 0.18 | 0.17 | % | 10 | 0 | 0.25 | -0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 54.00 | 0.21 | 0.25 | 0.23 | % | 30 | 0 | 0.25 | -0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 55.00 | 0.29 | 0.34 | 0.38 | -0.05 | -11.63% | 72 | 1 | 0.23 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 56.00 | 0.32 | 0.49 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.17 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 57.00 | 0.64 | 0.71 | 0.70 | % | 11 | 0 | 0.21 | -0.25 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 58.00 | 0.81 | 1.03 | 1.06 | -0.14 | -11.67% | 30 | 6 | 0.21 | -0.34 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 59.00 | 1.35 | 1.46 | 1.60 | -0.07 | -4.20% | 24 | 13 | 0.21 | -0.45 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 1.70 | 2.04 | % | 0 | 0 | 0.21 | -0.57 | 0.12 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 61.00 | 2.53 | 2.72 | % | 0 | 0 | 0.20 | -0.68 | 0.11 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 62.00 | 3.35 | 3.50 | % | 0 | 0 | 0.33 | -0.78 | 0.09 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 63.00 | 4.20 | 4.35 | % | 0 | 0 | 0.24 | -0.86 | 0.07 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 64.00 | 5.10 | 5.30 | % | 0 | 0 | 0.27 | -0.92 | 0.05 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 5.75 | 6.25 | % | 0 | 0 | 0.27 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 66.00 | 7.05 | 7.25 | % | 0 | 0 | 0.13 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 67.00 | 6.70 | 8.25 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 68.00 | 9.05 | 9.25 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 69.00 | 10.00 | 10.40 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 10.40 | 11.35 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 71.00 | 12.00 | 12.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.00 | 12.80 | 13.25 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |