Options Chain for ALTRIA GROUP INC COM (MO) - $60.40 as of 5/8/2025 8:43:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.05 | 35.95 | 32.95 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:28:49 PM EST |
| 27.50 | 32.45 | 33.70 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:28:49 PM EST |
| 30.00 | 30.05 | 30.90 | 26.67 | 0.00 | 0.00% | 0 | 20 | 1.11 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:49 PM EST |
| 32.50 | 27.45 | 29.85 | 23.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:49 PM EST |
| 35.00 | 25.45 | 27.25 | 20.84 | 0.00 | 0.00% | 0 | 12 | 0.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:49 PM EST |
| 37.50 | 22.35 | 24.65 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:28:49 PM EST |
| 40.00 | 20.45 | 20.80 | 16.91 | 0.00 | 0.00% | 0 | 69 | 0.54 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:49 PM EST |
| 42.50 | 18.00 | 19.80 | 17.05 | 0.00 | 0.00% | 0 | 1,248 | 0.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 45.00 | 14.65 | 15.85 | 15.60 | 0.00 | 0.00% | 0 | 1,858 | 0.41 | 0.97 | 0.01 | 0.00 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 47.50 | 12.25 | 13.65 | 9.85 | 0.00 | 0.00% | 0 | 3,066 | 0.33 | 0.93 | 0.02 | 0.00 | 4/11/2025 | 5/8/2025 3:28:49 PM EST |
| 50.00 | 10.75 | 11.00 | 10.80 | -0.65 | -5.68% | 1 | 7,015 | 0.30 | 0.89 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 52.50 | 8.50 | 8.75 | 8.61 | -0.04 | -0.47% | 12 | 2,098 | 0.27 | 0.83 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 6.40 | 6.65 | 6.51 | -0.40 | -5.79% | 10 | 10,006 | 0.25 | 0.75 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 57.50 | 4.60 | 4.85 | 4.55 | -0.60 | -11.65% | 10 | 4,705 | 0.24 | 0.64 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 60.00 | 3.05 | 3.20 | 3.10 | -0.45 | -12.68% | 59 | 7,085 | 0.22 | 0.52 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 62.50 | 1.91 | 1.98 | 1.95 | -0.27 | -12.17% | 782 | 5,599 | 0.21 | 0.38 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 1.07 | 1.15 | 1.14 | -0.24 | -17.40% | 209 | 2,693 | 0.21 | 0.26 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 67.50 | 0.55 | 0.67 | 0.62 | -0.19 | -23.46% | 49 | 272 | 0.21 | 0.16 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 0.30 | 0.38 | 0.45 | 0.00 | 0.00% | 0 | 675 | 0.20 | 0.10 | 0.02 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 0.06 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 181 | 0.21 | 0.03 | 0.01 | 0.00 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 27.50 | 0.00 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/8/2025 3:28:49 PM EST |
| 30.00 | 0.01 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/8/2025 3:28:49 PM EST |
| 32.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/8/2025 3:28:49 PM EST |
| 35.00 | 0.01 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 37.50 | 0.05 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 1,122 | 0.43 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 40.00 | 0.06 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 402 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 42.50 | 0.19 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 1,503 | 0.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 45.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 3,422 | 0.33 | -0.03 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 47.50 | 0.39 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 3,971 | 0.30 | -0.07 | 0.02 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 50.00 | 0.60 | 0.64 | 0.60 | +0.03 | +5.27% | 29 | 6,512 | 0.28 | -0.11 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 52.50 | 0.90 | 0.99 | 0.95 | +0.05 | +5.56% | 23 | 2,462 | 0.26 | -0.17 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 55.00 | 1.36 | 1.58 | 1.48 | +0.08 | +5.72% | 571 | 2,679 | 0.25 | -0.25 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 57.50 | 2.11 | 2.28 | 2.19 | +0.03 | +1.39% | 81 | 1,990 | 0.24 | -0.36 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 60.00 | 2.96 | 3.40 | 3.25 | +0.13 | +4.17% | 5,065 | 630 | 0.22 | -0.48 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 62.50 | 4.05 | 4.75 | 4.65 | +0.25 | +5.69% | 17 | 60 | 0.21 | -0.62 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 65.00 | 6.35 | 6.55 | 6.25 | +0.15 | +2.46% | 2 | 280 | 0.20 | -0.74 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 67.50 | 8.35 | 9.55 | 12.05 | 0.00 | 0.00% | 0 | 23 | 0.20 | -0.84 | 0.03 | -0.01 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 70.00 | 9.50 | 10.90 | 11.42 | 0.00 | 0.00% | 0 | 353 | 0.21 | -0.90 | 0.02 | 0.00 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 75.00 | 14.95 | 15.60 | 18.85 | 0.00 | 0.00% | 0 | 20 | 0.14 | -0.97 | 0.01 | 0.00 | 3/25/2025 | 5/8/2025 3:28:49 PM EST |
| 80.00 | 20.10 | 20.45 | 22.50 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:49 PM EST |