Altria Group (MO) Options Chain & Prices

$53.69

-0.58 (-1.07%)

(As of 09/6/2024 ET)

Compare

MO Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/13/2024	$45.00	$0.007	Put	12	4	4	203 (+0)	50.97% (-1.71%)	-0.005689	3
9/13/2024	$45.00	$8.706	Call	2	-	-	14 (+0)	50.97% (-1.71%)	0.994224	2
9/13/2024	$46.00	$0.008	Put	12	4	4	204 (+0)	46.50% (-1.72%)	-0.007609	3
9/13/2024	$46.00	$7.709	Call	78	-	-	81 (+1)	46.50% (-1.72%)	0.992307	2
9/13/2024	$46.50	$0.009	Put	4	-	4	151 (+14)	44.26% (-1.73%)	-0.008882	1
9/13/2024	$46.50	$7.211	Call	53	-	-	12 (+0)	44.26% (-1.73%)	0.991036	1
Get the Latest News and Ratings for MO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Altria Group and its competitors with MarketBeat's FREE daily newsletter.
9/13/2024	$47.00	$0.011	Put	13	-	10	84 (+0)	42.03% (-1.78%)	-0.010447	3
9/13/2024	$47.00	$6.713	Call	23	-	-	14 (+0)	42.03% (-1.74%)	0.989475	3
9/13/2024	$47.50	$0.012	Put	36	35	1	0 (+0)	39.80% (-1.76%)	-0.012386	2
9/13/2024	$48.00	$0.014	Put	35	34	1	139 (+0)	37.56% (-1.78%)	-0.014819	2
9/13/2024	$48.00	$5.717	Call	1	-	-	72 (+42)	37.56% (-1.78%)	0.985111	1
9/13/2024	$49.00	$0.020	Put	2	-	-	323 (+0)	33.05% (-1.83%)	-0.021922	1
9/13/2024	$49.00	$4.724	Call	12	3	-	31 (-2)	33.05% (-1.83%)	0.978022	4
9/13/2024	$49.50	$0.023	Put	10	-	-	61 (+0)	30.78% (-1.87%)	-0.0272	1
9/13/2024	$50.00	$0.028	Put	74	73	-	566 (+0)	29.06% (-1.35%)	-0.034306	12
9/13/2024	$50.00	$3.733	Call	4	1	-	2138 (-2)	28.50% (-1.91%)	0.965684	4
9/13/2024	$51.00	$0.044	Put	5	-	-	464 (+18)	23.92% (-2.01%)	-0.058566	3
9/13/2024	$51.00	$2.750	Call	12	1	-	401 (-20)	23.92% (-2.01%)	0.941531	9
9/13/2024	$52.00	$0.085	Put	107	17	90	289 (-18)	19.77% (-1.93%)	-0.118344	79
9/13/2024	$52.00	$1.792	Call	49	2	7	429 (+1)	19.77% (-1.93%)	0.88211	18
9/13/2024	$53.00	$0.227	Put	758	198	356	1870 (+84)	17.09% (-1.41%)	-0.286335	105
9/13/2024	$53.00	$0.935	Call	361	4	137	1706 (+6)	17.05% (-1.45%)	0.715699	38
9/13/2024	$54.00	$0.637	Put	291	80	119	1396 (-52)	15.85% (-0.90%)	-0.599541	88
9/13/2024	$54.00	$0.341	Call	415	126	134	648 (+21)	15.85% (-0.90%)	0.407956	73
9/13/2024	$55.00	$1.395	Put	271	188	62	386 (+345)	16.01% (+0.33%)	-0.871279	31
9/13/2024	$55.00	$0.088	Call	542	182	115	988 (+153)	16.01% (+0.74%)	0.146513	138
9/13/2024	$56.00	$2.356	Put	2	-	2	24 (+12)	19.41% (+2.68%)	-0.957398	1
9/13/2024	$56.00	$0.038	Call	324	254	47	1016 (+543)	19.41% (+2.68%)	0.063091	31
9/13/2024	$57.00	$0.028	Call	46	20	20	52 (+7)	24.18% (+3.56%)	0.040304	14
9/13/2024	$58.00	$4.347	Put	1	-	1	0 (+0)	28.40% (+3.78%)	-0.989334	1
9/13/2024	$59.00	$0.015	Call	151	-	151	9 (+0)	31.83% (+3.90%)	0.017975	7
9/13/2024	$60.00	$0.009	Call	58	37	20	100 (+2)	34.28% (+3.84%)	0.010793	11