Options Chain for ALTRIA GROUP INC COM (MO) - $59.49 as of 6/20/2025 3:51:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 21.20 | 23.05 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 18.65 | 21.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 42.50 | 16.25 | 17.80 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 14.80 | 16.25 | 15.02 | 0.00 | 0.00% | 0 | 30 | 0.57 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 47.50 | 12.05 | 14.00 | 12.59 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.99 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 10.00 | 10.75 | % | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 52.50 | 7.50 | 9.15 | % | 0 | 0 | 0.36 | 0.90 | 0.03 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 5.50 | 6.65 | 5.61 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.83 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 57.50 | 3.60 | 4.15 | 3.62 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.71 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 1.96 | 2.19 | 2.05 | +0.09 | +4.60% | 82 | 38 | 0.22 | 0.53 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 62.50 | 0.96 | 1.23 | 1.00 | 0.00 | 0.00% | 33 | 46 | 0.20 | 0.33 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 0.38 | 0.49 | 0.44 | +0.05 | +12.83% | 37 | 2 | 0.20 | 0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.26 | % | 0 | 0 | 0.19 | 0.09 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.88 | % | 0 | 0 | 0.29 | 0.04 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.80 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.77 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.14 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.83 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.68 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.33 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.39 | % | 0 | 0 | 0.45 | -0.01 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 0.14 | 0.19 | 0.19 | % | 2 | 0 | 0.30 | -0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 52.50 | 0.22 | 0.34 | 0.32 | % | 11 | 0 | 0.27 | -0.10 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 55.00 | 0.35 | 0.61 | 0.62 | +0.07 | +12.73% | 5 | 6 | 0.24 | -0.17 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 57.50 | 0.92 | 1.15 | 1.12 | +0.07 | +6.67% | 34 | 74 | 0.23 | -0.29 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 1.79 | 2.09 | 2.06 | -0.06 | -2.83% | 15 | 51 | 0.21 | -0.47 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 62.50 | 3.30 | 3.50 | % | 0 | 0 | 0.21 | -0.67 | 0.07 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 4.45 | 6.75 | % | 0 | 0 | 0.23 | -0.82 | 0.05 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 67.50 | 6.55 | 9.05 | % | 0 | 0 | 0.27 | -0.91 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 9.20 | 11.40 | % | 0 | 0 | 0.32 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 14.00 | 16.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 19.60 | 21.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 24.30 | 26.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |