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 | 25.30 | +1.60 | +6.76% | 1 | 37 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 18.70 | 22.50 | 18.70 | 0.00 | 0.00% | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 15.00 | 16.30 | 14.75 | % | 1 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 41.00 | 12.55 | 16.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 42.00 | 13.05 | 15.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 12.00 | 12.35 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 9.80 | 13.50 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 9.00 | 12.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 46.00 | 7.20 | 9.90 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 7.05 | 9.40 | 8.45 | +1.34 | +18.85% | 5 | 12 | 0.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 5.15 | 8.80 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.36 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 6.10 | 6.45 | % | 0 | 0 | 0.33 | 0.99 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 5.25 | 5.40 | 5.35 | +0.65 | +13.83% | 132 | 571 | 0.31 | 0.94 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 3.70 | 5.55 | % | 0 | 0 | 0.32 | 0.88 | 0.07 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 52.00 | 1.94 | 4.50 | 2.52 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.80 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 2.27 | 2.87 | 2.75 | +1.02 | +58.96% | 38 | 23 | 0.25 | 0.70 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 1.64 | 2.21 | 1.86 | +0.46 | +32.86% | 54 | 63 | 0.21 | 0.60 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 1.22 | 1.36 | 1.25 | +0.35 | +38.89% | 77 | 60 | 0.20 | 0.48 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.52 | 0.92 | 0.80 | +0.32 | +66.67% | 38 | 14 | 0.19 | 0.36 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.00 | 0.41 | 0.61 | 0.51 | +0.21 | +70.00% | 6 | 16 | 0.18 | 0.25 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 58.00 | 0.19 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.17 | 0.08 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.41 | % | 0 | 0 | 0.18 | 0.11 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.09 | 0.11 | 0.09 | +0.02 | +28.58% | 2 | 90 | 0.18 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 1.33 | % | 0 | 0 | 0.47 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 1.54 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 1.29 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.28 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 66.00 | 0.00 | 0.03 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.29 | 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 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.03 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.16 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.18 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.03 | 0.32 | 0.14 | -0.21 | -60.00% | 4 | 31 | 0.21 | -0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.23 | 0.28 | 0.26 | -0.01 | -3.71% | 74 | 673 | 0.23 | -0.06 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 0.31 | 0.42 | 0.34 | -0.10 | -22.73% | 1 | 37 | 0.22 | -0.12 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 0.27 | 0.80 | 0.52 | -0.17 | -24.64% | 35 | 25 | 0.21 | -0.20 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 0.71 | 0.90 | 0.75 | -0.19 | -20.22% | 28 | 34 | 0.20 | -0.30 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 1.10 | 1.32 | 1.18 | -0.38 | -24.36% | 37 | 1 | 0.21 | -0.40 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 1.59 | 1.80 | 1.68 | % | 22 | 0 | 0.21 | -0.52 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 56.00 | 1.64 | 2.60 | 2.25 | -0.47 | -17.28% | 2 | 0 | 0.23 | -0.64 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.00 | 2.56 | 3.60 | % | 0 | 0 | 0.39 | -0.75 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 58.00 | 3.60 | 4.05 | 6.01 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.83 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 59.00 | 4.60 | 5.05 | % | 0 | 0 | 0.25 | -0.89 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 5.60 | 6.30 | % | 0 | 0 | 0.38 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 61.00 | 6.55 | 6.90 | % | 0 | 0 | 0.29 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 62.00 | 6.20 | 9.80 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 63.00 | 6.85 | 10.80 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 64.00 | 9.55 | 11.80 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 10.10 | 10.95 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 66.00 | 9.65 | 11.85 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 13.20 | 17.75 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |