Options Chain for ALTRIA GROUP INC COM (MO)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 22.55 22.95 % 0 0 2.62 1.00 0.00 0.00 12/2/2022 8:59:45 PM
30.00 17.45 17.80 % 0 0 2.06 1.00 0.00 0.00 12/2/2022 8:59:45 PM
33.00 14.55 14.75 % 0 0 1.69 1.00 0.00 0.00 12/2/2022 8:59:45 PM
34.00 13.45 13.75 % 0 0 1.50 1.00 0.00 0.00 12/2/2022 8:59:45 PM
35.00 12.55 12.85 % 0 0 1.65 1.00 0.00 0.00 12/2/2022 8:59:45 PM
36.00 11.55 11.75 % 0 0 1.28 1.00 0.00 0.00 12/2/2022 8:59:45 PM
37.00 10.55 10.75 % 0 0 1.10 1.00 0.00 0.00 12/2/2022 8:59:45 PM
38.00 9.60 9.95 9.50 0.00 0.00% 0 4 0.91 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
38.50 9.05 9.30 % 0 0 0.87 1.00 0.00 0.00 12/2/2022 8:59:45 PM
39.00 8.60 8.75 4.70 0.00 0.00% 0 1 0.98 1.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
39.50 7.95 8.25 % 0 0 0.78 1.00 0.00 0.00 12/2/2022 8:59:45 PM
40.00 7.60 7.75 4.20 0.00 0.00% 0 26 0.73 1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:45 PM
40.50 7.05 7.25 % 0 0 0.93 1.00 0.00 0.00 12/2/2022 8:59:45 PM
41.00 6.60 6.75 3.23 0.00 0.00% 0 1 0.65 1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:45 PM
41.50 6.10 6.25 3.40 0.00 0.00% 0 44 0.67 1.00 0.00 0.00 11/25/2022 12/2/2022 8:59:45 PM
42.00 5.60 5.85 5.25 0.00 0.00% 0 28 0.56 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
42.50 5.10 5.25 4.80 0.00 0.00% 0 19 0.52 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
43.00 4.60 4.75 4.32 0.00 0.00% 0 80 0.47 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
43.50 4.10 4.25 3.19 0.00 0.00% 0 6 0.43 1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:45 PM
44.00 3.60 3.75 3.60 0.00 0.00% 0 313 0.39 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
44.50 3.10 3.25 2.81 0.00 0.00% 0 89 0.34 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
45.00 2.62 2.77 2.59 0.00 0.00% 0 751 0.32 0.99 0.02 0.00 12/2/2022 12/2/2022 8:59:45 PM
45.50 2.13 2.29 1.85 0.00 0.00% 0 449 0.29 0.98 0.05 -0.01 12/2/2022 12/2/2022 8:59:45 PM
46.00 1.60 1.75 1.71 0.00 0.00% 0 2,338 0.25 0.93 0.12 -0.01 12/2/2022 12/2/2022 8:59:45 PM
46.50 1.22 1.29 1.09 0.00 0.00% 0 698 0.19 0.85 0.21 -0.02 12/2/2022 12/2/2022 8:59:45 PM
47.00 0.80 0.87 0.84 0.00 0.00% 0 1,072 0.18 0.72 0.31 -0.03 12/2/2022 12/2/2022 8:59:45 PM
47.50 0.48 0.53 0.50 0.00 0.00% 0 528 0.17 0.55 0.37 -0.03 12/2/2022 12/2/2022 8:59:45 PM
48.00 0.25 0.28 0.22 0.00 0.00% 0 1,711 0.16 0.36 0.36 -0.03 12/2/2022 12/2/2022 8:59:45 PM
48.50 0.11 0.14 0.12 0.00 0.00% 0 1,161 0.16 0.20 0.28 -0.02 12/2/2022 12/2/2022 8:59:45 PM
49.00 0.05 0.07 0.03 0.00 0.00% 0 175 0.16 0.09 0.16 -0.01 12/2/2022 12/2/2022 8:59:45 PM
49.50 0.03 0.04 0.03 0.00 0.00% 0 150 0.18 0.03 0.07 -0.01 12/2/2022 12/2/2022 8:59:45 PM
50.00 0.00 0.03 0.03 0.00 0.00% 0 105 0.21 0.01 0.03 0.00 12/2/2022 12/2/2022 8:59:45 PM
51.00 0.00 0.03 0.01 0.00 0.00% 0 34 0.28 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
52.00 0.00 0.03 0.01 0.00 0.00% 0 28 0.34 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:45 PM
53.00 0.00 0.03 0.01 0.00 0.00% 0 10 0.40 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:45 PM
54.00 0.00 0.18 0.01 0.00 0.00% 0 3 0.66 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:45 PM
55.00 0.00 0.03 0.01 0.00 0.00% 0 87 0.52 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:45 PM
56.00 0.00 0.03 0.03 0.00 0.00% 0 100 0.57 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:45 PM
57.00 0.00 0.04 0.01 0.00 0.00% 0 25 0.65 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:45 PM
60.00 0.00 0.01 0.01 0.00 0.00% 0 96 0.67 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:45 PM

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 0 2.58 0.00 0.00 0.00 12/2/2022 8:59:45 PM
30.00 0.00 0.10 % 0 0 1.76 0.00 0.00 0.00 12/2/2022 8:59:45 PM
33.00 0.00 0.33 % 0 0 1.55 0.00 0.00 0.00 12/2/2022 8:59:45 PM
34.00 0.00 0.04 0.03 0.00 0.00% 0 30 1.16 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:45 PM
35.00 0.00 0.04 0.02 0.00 0.00% 0 4 1.07 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
36.00 0.00 1.42 0.05 0.00 0.00% 0 1 2.39 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
37.00 0.00 0.06 0.05 0.00 0.00% 0 1 0.90 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
38.00 0.00 0.07 0.07 0.00 0.00% 0 40 0.74 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
38.50 0.00 0.02 % 0 0 0.74 0.00 0.00 0.00 12/2/2022 8:59:45 PM
39.00 0.00 0.02 0.01 0.00 0.00% 0 67 0.66 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
39.50 0.00 0.02 0.02 0.00 0.00% 0 1 0.62 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:45 PM
40.00 0.01 0.02 0.01 0.00 0.00% 0 1,408 0.56 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
40.50 0.00 0.02 0.02 0.00 0.00% 0 5 0.55 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:45 PM
41.00 0.00 0.02 0.02 0.00 0.00% 0 151 0.52 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
41.50 0.00 0.02 0.08 0.00 0.00% 0 3 0.48 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:45 PM
42.00 0.00 0.02 0.01 0.00 0.00% 0 184 0.44 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
42.50 0.01 0.02 0.02 0.00 0.00% 0 247 0.40 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
43.00 0.01 0.03 0.03 0.00 0.00% 0 100 0.37 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
43.50 0.02 0.03 0.02 0.00 0.00% 0 611 0.35 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
44.00 0.02 0.03 0.03 0.00 0.00% 0 751 0.31 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
44.50 0.02 0.03 0.03 0.00 0.00% 0 449 0.27 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
45.00 0.02 0.03 0.03 0.00 0.00% 0 429 0.24 -0.01 0.02 0.00 12/2/2022 12/2/2022 8:59:45 PM
45.50 0.03 0.04 0.03 0.00 0.00% 0 1,141 0.21 -0.02 0.05 -0.01 12/2/2022 12/2/2022 8:59:45 PM
46.00 0.05 0.06 0.05 0.00 0.00% 0 459 0.19 -0.07 0.12 -0.01 12/2/2022 12/2/2022 8:59:45 PM
46.50 0.08 0.10 0.09 0.00 0.00% 0 798 0.17 -0.15 0.21 -0.02 12/2/2022 12/2/2022 8:59:45 PM
47.00 0.17 0.20 0.18 0.00 0.00% 0 1,682 0.17 -0.28 0.31 -0.03 12/2/2022 12/2/2022 8:59:45 PM
47.50 0.32 0.37 0.35 0.00 0.00% 0 93 0.15 -0.45 0.37 -0.03 12/2/2022 12/2/2022 8:59:45 PM
48.00 0.55 0.63 0.59 0.00 0.00% 0 6 0.14 -0.64 0.36 -0.03 12/2/2022 12/2/2022 8:59:45 PM
48.50 0.92 1.06 % 0 0 0.15 -0.80 0.28 -0.02 12/2/2022 8:59:45 PM
49.00 1.26 1.53 3.44 0.00 0.00% 0 1 0.28 -0.91 0.16 -0.01 11/29/2022 12/2/2022 8:59:45 PM
49.50 1.77 2.19 % 0 0 0.40 -0.97 0.07 -0.01 12/2/2022 8:59:45 PM
50.00 2.24 2.52 % 0 0 0.38 -0.99 0.03 0.00 12/2/2022 8:59:45 PM
51.00 3.30 3.60 6.90 0.00 0.00% 0 0 0.60 -1.00 0.00 0.00 11/14/2022 12/2/2022 8:59:45 PM
52.00 4.30 4.50 % 0 0 0.61 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
53.00 5.30 5.45 % 0 0 0.73 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
54.00 6.30 6.50 % 0 0 0.81 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
55.00 7.30 7.45 % 0 0 0.86 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
56.00 7.95 8.55 % 0 0 0.89 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
57.00 9.30 9.45 % 0 0 0.86 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
60.00 12.30 12.45 % 0 0 1.10 -1.00 0.00 0.00 12/2/2022 8:59:45 PM