Options Chain for ALTRIA GROUP INC COM (MO) - $43.58 as of 5/6/2024 8:38:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.10 | 15.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 33.00 | 9.95 | 11.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 34.00 | 8.30 | 10.95 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 35.00 | 8.65 | 10.75 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 36.00 | 5.75 | 7.95 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 37.00 | 5.20 | 6.95 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 38.00 | 4.55 | 5.95 | % | 0 | 0 | 0.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 39.00 | 3.25 | 4.95 | % | 0 | 0 | 0.30 | 0.99 | 0.01 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 40.00 | 2.58 | 4.00 | % | 0 | 0 | 0.25 | 0.95 | 0.04 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 41.00 | 2.36 | 3.90 | 3.12 | 0.00 | 0.00% | 0 | 60 | 0.20 | 0.89 | 0.08 | -0.01 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 42.00 | 1.82 | 2.51 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.80 | 0.12 | -0.01 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 43.00 | 0.94 | 1.34 | 1.25 | 0.00 | 0.00% | 0 | 137 | 0.12 | 0.66 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 44.00 | 0.52 | 0.71 | 0.60 | 0.00 | 0.00% | 0 | 190 | 0.12 | 0.47 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 45.00 | 0.25 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 383 | 0.13 | 0.26 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 46.00 | 0.05 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.15 | 0.12 | 0.11 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 47.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.14 | 0.04 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 0.21 | 0.01 | 0.02 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.17 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 51.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 52.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 53.00 | 0.00 | 2.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 54.00 | 0.00 | 2.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 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 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 36.00 | 0.00 | 2.14 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.29 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.29 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 40.00 | 0.03 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.21 | -0.05 | 0.04 | -0.01 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 41.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 134 | 0.15 | -0.11 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 42.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 186 | 0.15 | -0.20 | 0.12 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 43.00 | 0.42 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 950 | 0.14 | -0.34 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 44.00 | 0.83 | 0.89 | 0.83 | 0.00 | 0.00% | 0 | 1,327 | 0.13 | -0.53 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 45.00 | 1.18 | 1.74 | 1.21 | 0.00 | 0.00% | 0 | 50 | 0.12 | -0.74 | 0.18 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 46.00 | 1.21 | 4.40 | % | 0 | 0 | 0.19 | -0.88 | 0.11 | -0.01 | 5/3/2024 4:00:05 PM EST | |||
| 47.00 | 2.15 | 4.70 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.96 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 48.00 | 3.70 | 5.75 | % | 0 | 0 | 0.24 | -0.99 | 0.02 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 49.00 | 3.70 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 50.00 | 5.00 | 6.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 51.00 | 5.70 | 7.95 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 52.00 | 6.65 | 9.45 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 53.00 | 8.40 | 10.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 54.00 | 9.45 | 11.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 9.40 | 12.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 15.85 | 16.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |