Options Chain for ALTRIA GROUP INC COM (MO) - $58.15 as of 3/31/2025 2:03:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.85 | 30.00 | 27.60 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 24.90 | 25.00 | 22.55 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 19.90 | 20.00 | 19.45 | +1.90 | +10.83% | 11 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 41.00 | 18.90 | 19.00 | 17.45 | 0.00 | 0.00% | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 42.00 | 17.90 | 18.00 | 17.75 | +2.30 | +14.89% | 10 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 43.00 | 16.90 | 17.05 | 16.77 | +2.17 | +14.87% | 13 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 44.00 | 15.90 | 16.05 | 14.56 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 14.90 | 15.00 | 12.76 | 0.00 | 0.00% | 0 | 40 | 1.47 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 46.00 | 13.90 | 14.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 47.00 | 12.90 | 13.00 | 12.50 | +1.90 | +17.93% | 10 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 48.00 | 11.90 | 12.05 | 11.51 | +1.91 | +19.90% | 10 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 49.00 | 10.90 | 11.00 | 10.60 | +1.65 | +18.44% | 24 | 40 | 0.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 49.50 | 10.40 | 10.55 | 10.04 | +1.74 | +20.97% | 10 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 9.90 | 10.05 | 9.55 | +1.75 | +22.44% | 20 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 51.00 | 8.90 | 9.05 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 52.00 | 7.90 | 8.05 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 53.00 | 6.90 | 7.10 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 54.00 | 5.95 | 6.05 | 5.40 | +1.20 | +28.58% | 5 | 16 | 0.53 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 4.95 | 5.05 | 4.60 | +2.22 | +93.28% | 1 | 3 | 0.45 | 0.98 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 56.00 | 3.95 | 4.05 | 3.70 | +1.45 | +64.45% | 10 | 79 | 0.52 | 0.95 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.00 | 2.98 | 3.10 | 2.43 | +1.03 | +73.58% | 13 | 441 | 0.43 | 0.91 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 58.00 | 2.04 | 2.10 | 1.95 | +1.34 | +219.68% | 514 | 2,805 | 0.26 | 0.84 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 59.00 | 1.21 | 1.25 | 1.25 | +0.98 | +362.97% | 2,067 | 2,655 | 0.24 | 0.68 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.58 | 0.63 | 0.64 | +0.58 | +966.67% | 2,581 | 1,619 | 0.24 | 0.43 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 61.00 | 0.23 | 0.25 | 0.24 | +0.21 | +700.00% | 3,019 | 272 | 0.25 | 0.22 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 62.00 | 0.06 | 0.09 | 0.09 | +0.07 | +350.00% | 523 | 41 | 0.25 | 0.09 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 63.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 67 | 158 | 0.26 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | -0.14 | -93.34% | 15 | 1 | 0.32 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | -0.26 | -96.30% | 8 | 432 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 66.00 | 0.00 | 0.01 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 67.00 | 0.00 | 0.01 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 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 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 43.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 44.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 48.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 427 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 211 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 118 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 54.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 13 | 184 | 0.44 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 17 | 1,232 | 0.41 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 56.00 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 130 | 6,366 | 0.36 | -0.05 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.00 | 0.05 | 0.06 | 0.06 | -0.16 | -72.73% | 439 | 684 | 0.32 | -0.09 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 58.00 | 0.09 | 0.12 | 0.11 | -0.36 | -76.60% | 1,618 | 1,841 | 0.28 | -0.16 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 59.00 | 0.24 | 0.29 | 0.24 | -0.79 | -76.70% | 347 | 336 | 0.26 | -0.32 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.62 | 0.66 | 0.63 | -1.27 | -66.85% | 879 | 6 | 0.25 | -0.57 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 61.00 | 1.24 | 1.31 | 1.35 | -1.43 | -51.44% | 307 | 2 | 0.29 | -0.78 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 62.00 | 2.09 | 2.16 | 2.24 | -3.41 | -60.36% | 3 | 5 | 0.37 | -0.91 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 63.00 | 3.00 | 3.15 | 3.40 | -1.70 | -33.34% | 3 | 0 | 0.45 | -0.97 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 64.00 | 4.00 | 4.15 | 7.28 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 5.00 | 5.15 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 66.00 | 6.00 | 6.15 | 6.56 | -3.42 | -34.27% | 10 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 67.00 | 7.00 | 7.15 | 7.55 | -1.54 | -16.95% | 10 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 68.00 | 8.00 | 8.15 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 69.00 | 9.00 | 9.20 | 9.53 | -2.47 | -20.59% | 10 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 10.00 | 10.15 | 10.60 | -2.55 | -19.40% | 11 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |