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 | 22.60 | 27.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 20.50 | 25.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 17.90 | 22.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.50 | 15.30 | 20.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 12.80 | 17.50 | 15.29 | % | 1 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 42.50 | 12.50 | 13.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 10.00 | 10.45 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 5.50 | 10.00 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 3.00 | 6.80 | 5.50 | % | 3 | 0 | 0.41 | 0.92 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 52.50 | 3.00 | 3.30 | 3.20 | +0.65 | +25.49% | 13 | 19 | 0.21 | 0.74 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 1.29 | 1.45 | 1.44 | +0.39 | +37.15% | 1,156 | 18 | 0.18 | 0.49 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 0.32 | 0.72 | 0.47 | +0.17 | +56.67% | 182 | 36 | 0.17 | 0.25 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.28 | 0.11 | % | 5 | 0 | 0.23 | 0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 62.50 | 0.00 | 0.80 | % | 0 | 0 | 0.37 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.04 | % | 0 | 0 | 0.22 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 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 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.29 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.18 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.16 | 0.40 | 0.30 | % | 232 | 0 | 0.20 | -0.08 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 52.50 | 0.00 | 1.01 | 0.82 | -0.25 | -23.37% | 550 | 121 | 0.20 | -0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.60 | 4.80 | 1.75 | -0.70 | -28.58% | 216 | 18 | 0.19 | -0.51 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 1.00 | 5.15 | 3.45 | % | 99 | 0 | 0.23 | -0.75 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 60.00 | 3.50 | 7.90 | % | 0 | 0 | 0.25 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 62.50 | 5.75 | 10.30 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 8.25 | 13.00 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 13.25 | 17.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 18.25 | 22.95 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |