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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.35 | 25.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 19.55 | 20.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 14.60 | 15.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 48.00 | 9.85 | 12.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 49.00 | 9.35 | 11.25 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 50.00 | 9.55 | 10.90 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 51.00 | 8.30 | 9.05 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 52.00 | 7.35 | 8.85 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 53.00 | 5.00 | 7.30 | % | 0 | 0 | 0.35 | 0.99 | 0.05 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 54.00 | 5.45 | 6.45 | % | 0 | 0 | 0.40 | 0.95 | 0.07 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 55.00 | 3.80 | 5.40 | % | 0 | 0 | 0.39 | 0.86 | 0.07 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 56.00 | 2.07 | 5.10 | % | 0 | 0 | 0.26 | 0.81 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 57.00 | 2.87 | 3.65 | % | 0 | 0 | 0.22 | 0.73 | 0.09 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 58.00 | 2.24 | 2.63 | 2.34 | % | 11 | 0 | 0.20 | 0.64 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 59.00 | 0.75 | 2.42 | 1.90 | +0.19 | +11.12% | 4 | 33 | 0.24 | 0.55 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 1.24 | 1.57 | 1.39 | -0.10 | -6.72% | 132 | 81 | 0.21 | 0.45 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 61.00 | 0.82 | 1.18 | 1.00 | +0.13 | +14.95% | 17 | 1 | 0.20 | 0.35 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 62.00 | 0.52 | 0.84 | 0.67 | % | 7 | 0 | 0.20 | 0.26 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 63.00 | 0.33 | 0.61 | 0.42 | % | 5 | 0 | 0.20 | 0.19 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 64.00 | 0.00 | 0.44 | 0.31 | % | 1 | 0 | 0.27 | 0.13 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 65.00 | 0.00 | 2.04 | % | 0 | 0 | 0.41 | 0.11 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 2.01 | % | 0 | 0 | 0.24 | 0.07 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.18 | % | 0 | 0 | 0.28 | 0.05 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.17 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 0.49 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 71.00 | 0.00 | 0.44 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.14 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.21 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 1.67 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.29 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 51.00 | 0.00 | 0.68 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.36 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.76 | 0.31 | % | 1 | 0 | 0.28 | -0.01 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 54.00 | 0.00 | 0.99 | % | 0 | 0 | 0.27 | -0.05 | 0.07 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 55.00 | 0.27 | 0.72 | 0.64 | % | 2 | 0 | 0.24 | -0.14 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 56.00 | 0.68 | 0.96 | % | 0 | 0 | 0.23 | -0.19 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 57.00 | 0.89 | 1.22 | 1.18 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.27 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 1.57 | 1.40 | +0.01 | +0.72% | 4 | 55 | 0.14 | -0.36 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 59.00 | 1.61 | 2.00 | 1.50 | % | 3 | 0 | 0.21 | -0.45 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 60.00 | 2.17 | 2.53 | 1.95 | -0.55 | -22.00% | 4 | 1 | 0.21 | -0.55 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 61.00 | 2.48 | 3.40 | % | 0 | 0 | 0.19 | -0.65 | 0.09 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 62.00 | 2.80 | 3.85 | % | 0 | 0 | 0.25 | -0.74 | 0.08 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 63.00 | 2.97 | 4.65 | % | 0 | 0 | 0.10 | -0.81 | 0.06 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 64.00 | 4.60 | 6.95 | % | 0 | 0 | 0.32 | -0.87 | 0.05 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 6.10 | 6.40 | % | 0 | 0 | 0.30 | -0.89 | 0.04 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 66.00 | 7.00 | 7.70 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 67.00 | 7.75 | 8.70 | % | 0 | 0 | 0.30 | -0.95 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 68.00 | 8.80 | 9.65 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 69.00 | 10.00 | 10.50 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 10.10 | 11.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 71.00 | 11.80 | 12.35 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 72.00 | 12.15 | 13.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |