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 |