Options Chain for ALTRIA GROUP INC COM (MO) - $55.05 as of 2/21/2025 8:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.15 | 27.10 | 24.41 | 0.00 | 0.00% | 0 | 70 | 4.43 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 18.45 | 22.20 | 19.40 | 0.00 | 0.00% | 0 | 76 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 15.90 | 17.00 | 15.43 | 0.00 | 0.00% | 0 | 42 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 15.00 | 16.10 | 15.04 | +2.19 | +17.05% | 10 | 200 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 13.55 | 16.15 | 13.41 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 12.95 | 13.15 | 10.84 | 0.00 | 0.00% | 0 | 14 | 1.05 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 11.90 | 12.15 | 10.80 | 0.00 | 0.00% | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 10.85 | 11.35 | 9.55 | 0.00 | 0.00% | 0 | 46 | 1.15 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 9.90 | 10.20 | 8.54 | 0.00 | 0.00% | 0 | 15 | 0.89 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 8.80 | 9.15 | 6.80 | 0.00 | 0.00% | 0 | 12 | 0.74 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 46.50 | 8.40 | 8.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 7.90 | 9.20 | 7.85 | +2.25 | +40.18% | 5 | 10 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 7.30 | 7.75 | 5.97 | 0.00 | 0.00% | 0 | 11 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 6.95 | 8.15 | 5.55 | 0.00 | 0.00% | 0 | 13 | 0.59 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 48.50 | 6.40 | 6.75 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 49.00 | 5.90 | 7.95 | 4.06 | 0.00 | 0.00% | 0 | 93 | 0.51 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 49.50 | 5.45 | 5.70 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 5.00 | 5.15 | 4.80 | +0.50 | +11.63% | 2 | 69 | 0.44 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 3.85 | 5.30 | 4.00 | +1.77 | +79.38% | 1 | 55 | 0.36 | 0.98 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 2.47 | 4.15 | 3.22 | +0.85 | +35.87% | 16 | 640 | 0.40 | 0.95 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 2.13 | 2.35 | 2.17 | +0.57 | +35.63% | 148 | 1,159 | 0.22 | 0.89 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 1.19 | 1.56 | 1.26 | +0.42 | +50.00% | 381 | 1,507 | 0.20 | 0.77 | 0.20 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.54 | 0.64 | 0.62 | +0.33 | +113.80% | 2,936 | 1,316 | 0.19 | 0.52 | 0.30 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.21 | 0.23 | 0.22 | +0.13 | +144.45% | 27,944 | 446 | 0.18 | 0.25 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.00 | 0.05 | 0.09 | 0.04 | +0.03 | +300.00% | 440 | 114 | 0.19 | 0.11 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 10 | 51 | 0.25 | 0.04 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.03 | 0.03 | -0.07 | -70.00% | 1 | 36 | 0.27 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | -0.26 | -96.30% | 2 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.01 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.01 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 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 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 46.50 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.01 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 48.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 213 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 49.50 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 55 | 154 | 0.33 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 13 | 204 | 0.29 | -0.02 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 120 | 575 | 0.25 | -0.05 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 0.07 | 0.10 | 0.10 | -0.05 | -33.34% | 321 | 804 | 0.22 | -0.11 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 0.18 | 0.22 | 0.21 | -0.16 | -43.25% | 478 | 758 | 0.19 | -0.23 | 0.20 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.29 | 0.56 | 0.56 | -0.31 | -35.64% | 107 | 67 | 0.18 | -0.48 | 0.30 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.96 | 1.20 | 1.17 | -0.56 | -32.37% | 29 | 21 | 0.14 | -0.75 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.00 | 1.79 | 2.07 | 2.04 | -1.37 | -40.18% | 10 | 4 | 0.27 | -0.89 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 58.00 | 2.41 | 3.05 | 4.59 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.96 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 59.00 | 2.72 | 5.00 | 5.59 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 4.60 | 5.10 | 6.59 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 61.00 | 5.90 | 6.10 | 7.41 | 0.00 | 0.00% | 0 | 5 | 0.54 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 62.00 | 5.90 | 7.05 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.55 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 63.00 | 7.90 | 8.15 | 9.51 | 0.00 | 0.00% | 0 | 6 | 0.74 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 64.00 | 6.90 | 9.05 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 8.50 | 10.05 | 12.45 | 0.00 | 0.00% | 0 | 8 | 0.71 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 66.00 | 10.90 | 11.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 14.90 | 16.05 | 15.15 | -1.30 | -7.91% | 1 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |