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 | 23.25 | 27.20 | 25.25 | +1.40 | +5.87% | 19 | 60 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 18.65 | 22.50 | 18.66 | 0.00 | 0.00% | 0 | 63 | 1.25 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 14.00 | 16.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 41.00 | 12.95 | 16.00 | 12.65 | 0.00 | 0.00% | 0 | 17 | 0.69 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 13.00 | 13.35 | 12.05 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 10.70 | 12.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 9.70 | 13.35 | 9.90 | 0.00 | 0.00% | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 8.00 | 10.40 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 9.00 | 11.50 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 7.95 | 9.40 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 48.00 | 5.25 | 9.45 | 5.50 | 0.00 | 0.00% | 0 | 20 | 0.39 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 6.05 | 6.45 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 5.05 | 5.45 | 5.00 | +1.04 | +26.27% | 1 | 60 | 0.30 | 0.95 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 4.10 | 4.50 | 3.47 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.88 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 3.15 | 4.25 | 3.10 | +0.42 | +15.68% | 3 | 10 | 0.34 | 0.80 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 2.07 | 2.73 | 2.70 | +0.71 | +35.68% | 11 | 167 | 0.28 | 0.71 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 1.74 | 2.13 | 1.91 | +0.57 | +42.54% | 137 | 409 | 0.22 | 0.60 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.87 | 1.33 | 1.27 | +0.43 | +51.19% | 739 | 500 | 0.18 | 0.48 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.57 | 0.85 | 0.74 | +0.28 | +60.87% | 278 | 994 | 0.20 | 0.36 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.00 | 0.19 | 0.53 | 0.45 | +0.19 | +73.08% | 313 | 56 | 0.19 | 0.25 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 58.00 | 0.17 | 0.50 | 0.27 | +0.13 | +92.86% | 953 | 16 | 0.21 | 0.16 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 59.00 | 0.08 | 0.63 | % | 0 | 0 | 0.21 | 0.10 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.17 | % | 0 | 0 | 0.23 | 0.06 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 1.33 | % | 0 | 0 | 0.51 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 1.28 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.27 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.02 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 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 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.03 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.14 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.31 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.79 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.06 | 0.18 | 0.08 | -0.05 | -38.47% | 1 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.11 | 0.79 | 0.12 | -0.03 | -20.00% | 1 | 51 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.43 | 0.20 | -0.02 | -9.10% | 7 | 44 | 0.23 | -0.05 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 0.05 | 0.36 | 0.26 | -0.11 | -29.73% | 23 | 82 | 0.22 | -0.12 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 0.41 | 0.57 | 0.38 | -0.20 | -34.49% | 1 | 96 | 0.22 | -0.20 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 0.66 | 0.77 | 0.71 | -0.21 | -22.83% | 15 | 245 | 0.21 | -0.29 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 0.90 | 1.14 | 1.07 | -0.26 | -19.55% | 33 | 65 | 0.21 | -0.40 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 1.53 | 1.67 | 1.56 | -0.43 | -21.61% | 5 | 44 | 0.21 | -0.52 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.64 | 2.90 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.64 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 57.00 | 2.65 | 4.00 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.75 | 0.10 | -0.01 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 58.00 | 3.80 | 4.95 | % | 0 | 0 | 0.30 | -0.84 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 59.00 | 4.65 | 5.00 | % | 0 | 0 | 0.28 | -0.90 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 5.55 | 6.00 | 7.19 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.94 | 0.04 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 61.00 | 6.15 | 8.50 | 8.29 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.97 | 0.02 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 62.00 | 5.50 | 8.90 | 9.15 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.98 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 63.00 | 7.60 | 8.90 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 64.00 | 7.65 | 9.90 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 9.50 | 10.85 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 66.00 | 10.10 | 13.65 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 14.10 | 17.30 | 17.21 | 0.00 | 0.00% | 0 | 9 | 0.60 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |