Options Chain for ALTRIA GROUP INC COM (MO) - $54.27 as of 9/6/2024 3:59:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.50 | 33.85 | 32.83 | 0.00 | 0.00% | 0 | 35 | 3.70 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 22.50 | 30.55 | 32.60 | 31.10 | 0.00 | 0.00% | 0 | 10 | 4.27 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 27.70 | 29.10 | 25.20 | 0.00 | 0.00% | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 27.50 | 25.45 | 27.20 | 22.35 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 22.65 | 24.35 | 19.75 | 0.00 | 0.00% | 0 | 30 | 2.60 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 20.15 | 21.95 | 13.85 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 18.65 | 19.25 | 14.50 | 0.00 | 0.00% | 0 | 54 | 1.89 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:04 PM EST |
| 37.50 | 16.05 | 17.20 | 16.84 | 0.00 | 0.00% | 0 | 140 | 1.27 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 39.00 | 14.65 | 16.25 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 12.90 | 13.80 | 14.31 | -0.37 | -2.52% | 1 | 132 | 1.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 41.00 | 12.65 | 13.05 | 11.15 | 0.00 | 0.00% | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 42.00 | 11.65 | 12.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.50 | 11.05 | 11.90 | 11.21 | -0.78 | -6.51% | 63 | 3,690 | 0.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 43.00 | 10.65 | 11.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 44.00 | 9.65 | 10.05 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 45.00 | 8.65 | 8.80 | 8.75 | -0.57 | -6.12% | 68 | 10,591 | 0.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 45.50 | 8.15 | 8.65 | 6.75 | 0.00 | 0.00% | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 46.00 | 6.75 | 9.55 | 7.75 | +0.85 | +12.32% | 91 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 46.50 | 7.15 | 7.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 47.00 | 6.65 | 8.25 | 7.84 | 0.00 | 0.00% | 0 | 43 | 0.62 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 47.50 | 6.15 | 6.50 | 6.20 | -0.70 | -10.15% | 578 | 9,509 | 0.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 48.00 | 4.70 | 6.80 | 5.46 | 0.00 | 0.00% | 0 | 48 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 48.50 | 5.15 | 6.85 | 4.02 | 0.00 | 0.00% | 0 | 4 | 0.60 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 49.00 | 4.65 | 5.20 | 5.62 | 0.00 | 0.00% | 0 | 45 | 0.48 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 49.50 | 4.15 | 4.55 | 5.30 | 0.00 | 0.00% | 0 | 251 | 0.44 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 50.00 | 3.70 | 4.30 | 3.75 | -0.77 | -17.04% | 53 | 8,476 | 0.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 51.00 | 2.52 | 2.93 | 3.35 | 0.00 | 0.00% | 10 | 774 | 0.34 | 1.00 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 52.00 | 1.76 | 2.06 | 1.76 | -1.09 | -38.25% | 28 | 1,007 | 0.25 | 0.86 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 52.50 | 1.32 | 1.39 | 1.33 | -0.58 | -30.37% | 95 | 6,576 | 0.19 | 0.75 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 53.00 | 0.92 | 1.03 | 0.94 | -0.53 | -36.06% | 210 | 2,264 | 0.18 | 0.64 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 54.00 | 0.39 | 0.47 | 0.40 | -0.37 | -48.06% | 152 | 539 | 0.17 | 0.39 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 0.11 | 0.16 | 0.13 | -0.15 | -53.58% | 521 | 3,804 | 0.16 | 0.19 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 56.00 | 0.03 | 0.07 | 0.05 | -0.07 | -58.34% | 65 | 368 | 0.17 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 57.00 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 34 | 213 | 0.20 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 57.50 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 132 | 0.23 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 58.00 | 0.01 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 86 | 0.27 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 59.00 | 0.01 | 0.16 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 230 | 0.29 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 57 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 62.00 | 0.00 | 0.02 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 63.00 | 0.00 | 0.02 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 141 | 1.61 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 423 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 432 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,937 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 3,427 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 7,141 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 5,319 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 63 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 44.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 373 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 31 | 20,921 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 45.50 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.44 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 46.00 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 285 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 46.50 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 372 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 47.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 181 | 0.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 47.50 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 5,288 | 0.32 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 48.00 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 264 | 0.37 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 48.50 | 0.02 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 49.00 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.26 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 49.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 2 | 199 | 0.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 50.00 | 0.09 | 0.12 | 0.12 | +0.04 | +50.00% | 3,157 | 7,180 | 0.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 51.00 | 0.06 | 0.23 | 0.23 | +0.08 | +53.34% | 98 | 894 | 0.22 | 0.00 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 52.00 | 0.20 | 0.46 | 0.45 | +0.14 | +45.17% | 121 | 4,075 | 0.17 | -0.14 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 52.50 | 0.56 | 0.61 | 0.64 | +0.19 | +42.23% | 60 | 2,360 | 0.21 | -0.25 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 53.00 | 0.77 | 0.94 | 0.83 | +0.24 | +40.68% | 135 | 847 | 0.23 | -0.36 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 54.00 | 1.37 | 1.73 | 1.49 | +0.40 | +36.70% | 142 | 583 | 0.27 | -0.61 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 2.11 | 2.44 | 2.42 | +0.59 | +32.24% | 9 | 133 | 0.29 | -0.81 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 56.00 | 2.81 | 3.35 | 3.30 | +0.89 | +36.93% | 2 | 10 | 0.35 | -0.92 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 57.00 | 4.00 | 4.35 | 4.36 | +0.86 | +24.58% | 1 | 18 | 0.41 | -0.97 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 57.50 | 3.70 | 4.85 | 4.70 | +0.65 | +16.05% | 1 | 21 | 0.40 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 58.00 | 4.80 | 5.35 | 7.15 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.99 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 59.00 | 6.10 | 6.35 | 7.05 | 0.00 | 0.00% | 0 | 8 | 0.53 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 6.65 | 7.35 | 7.30 | +0.85 | +13.18% | 1 | 80 | 0.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 61.00 | 7.80 | 8.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 62.00 | 8.65 | 10.30 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 63.00 | 10.05 | 10.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 65.00 | 11.90 | 12.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |