Options Chain for ALTRIA GROUP INC COM (MO) - $59.48 as of 5/30/2025 7:00:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.30 | 31.75 | 29.75 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 25.30 | 26.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 19.60 | 22.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 15.45 | 17.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 46.00 | 14.45 | 15.35 | 14.45 | % | 89 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 47.00 | 12.75 | 15.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 48.00 | 12.40 | 14.45 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 10.75 | 13.55 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 10.10 | 11.75 | 10.50 | +0.69 | +7.04% | 4 | 24 | 0.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 9.35 | 10.55 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 52.00 | 7.70 | 10.35 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 53.00 | 6.70 | 8.25 | 6.45 | 0.00 | 0.00% | 0 | 12 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 54.00 | 5.65 | 6.65 | 5.45 | 0.00 | 0.00% | 0 | 9 | 0.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 5.10 | 6.40 | 5.55 | +0.92 | +19.87% | 1 | 81 | 0.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 56.00 | 3.80 | 6.40 | 4.45 | +1.23 | +38.20% | 22 | 19 | 0.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 57.00 | 2.94 | 5.45 | 3.30 | +0.65 | +24.53% | 124 | 268 | 0.28 | 0.98 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 58.00 | 2.44 | 2.83 | 2.53 | +0.87 | +52.41% | 243 | 115 | 0.16 | 0.94 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 59.00 | 1.62 | 1.92 | 1.58 | +0.62 | +64.59% | 71 | 653 | 0.22 | 0.84 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.79 | 1.01 | 0.69 | +0.30 | +76.93% | 1,039 | 2,100 | 0.16 | 0.66 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 61.00 | 0.30 | 0.47 | 0.39 | +0.24 | +160.00% | 438 | 715 | 0.16 | 0.39 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 62.00 | 0.11 | 0.13 | 0.12 | +0.08 | +200.00% | 8,733 | 625 | 0.17 | 0.17 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 63.00 | 0.03 | 0.10 | 0.04 | +0.01 | +33.34% | 130 | 391 | 0.21 | 0.06 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 3 | 21 | 0.24 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 4 | 17 | 0.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | % | 21 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 67.00 | 0.00 | 0.01 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 0.01 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.01 | 0.22 | 0.01 | -0.02 | -66.67% | 144 | 98 | 0.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.20 | 0.02 | -0.03 | -60.00% | 20 | 146 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.16 | 0.04 | -0.04 | -50.00% | 48 | 6,134 | 0.24 | -0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.08 | 0.03 | -0.14 | -82.36% | 145 | 438 | 0.20 | -0.06 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 59.00 | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 159 | 611 | 0.19 | -0.16 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.27 | 0.38 | 0.36 | -0.49 | -57.65% | 418 | 313 | 0.16 | -0.34 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 61.00 | 0.73 | 0.90 | 0.79 | -0.83 | -51.24% | 90 | 82 | 0.17 | -0.61 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 62.00 | 1.23 | 1.71 | 1.60 | -1.98 | -55.31% | 7 | 3 | 0.13 | -0.83 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 63.00 | 2.38 | 2.75 | 2.55 | % | 5 | 0 | 0.24 | -0.94 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 64.00 | 2.90 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.99 | 0.02 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 3.65 | 4.65 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 66.00 | 4.50 | 5.65 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 67.00 | 5.50 | 6.65 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 68.00 | 6.50 | 8.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 69.00 | 6.60 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 7.60 | 10.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 71.00 | 8.65 | 11.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 72.00 | 10.45 | 11.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 73.00 | 10.90 | 13.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |