Options Chain for ALTRIA GROUP INC COM (MO) - $58.73 as of 11/28/2025 3:56:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | % | 0.00 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 46.00 | 11.50 | 15.05 | 13.28 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 47.00 | 11.20 | 14.05 | 12.63 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 48.00 | 10.15 | 13.05 | 11.60 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 49.00 | 8.15 | 12.05 | 10.10 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 50.00 | 7.95 | 11.05 | 9.50 | % | 0.19 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 51.00 | 6.00 | 10.05 | 8.03 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 52.00 | 6.60 | 9.10 | 7.85 | % | 0.15 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 53.00 | 5.65 | 6.70 | 6.18 | % | 0.12 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 54.00 | 4.70 | 5.60 | 5.15 | % | 0.10 | 0 | 0 | 0.36 | 1.00 | 0.03 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 55.00 | 2.12 | 4.65 | 3.39 | % | 0.06 | 0 | 0 | 0.33 | 0.91 | 0.09 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 56.00 | 2.89 | 3.75 | 3.32 | % | 0.06 | 0 | 0 | 0.29 | 0.81 | 0.10 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 57.00 | 2.15 | 2.97 | 2.56 | % | 0.04 | 0 | 0 | 0.21 | 0.71 | 0.12 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 58.00 | 1.47 | 2.00 | 1.74 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | 0.59 | 0.12 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 59.00 | 0.95 | 1.54 | 1.25 | % | 0.02 | 0 | 0 | 0.19 | 0.47 | 0.12 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 60.00 | 0.45 | 0.89 | 0.67 | 0.72 | % | 0.01 | 5 | 0 | 0.16 | 0.35 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 61.00 | 0.32 | 0.53 | 0.43 | 0.37 | % | 0.01 | 2 | 0 | 0.16 | 0.24 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 62.00 | 0.11 | 0.43 | 0.27 | % | 0.00 | 0 | 0 | 0.16 | 0.16 | 0.07 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 63.00 | 0.03 | 0.34 | 0.19 | % | 0.00 | 0 | 0 | 0.17 | 0.10 | 0.05 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | 0.06 | 0.04 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.54 | 0.04 | 0.02 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 66.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 67.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 68.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 69.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 71.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 46.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 47.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 48.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 50.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 51.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 52.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 53.00 | 0.00 | 0.33 | 0.17 | 0.19 | % | 0.00 | 40 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 54.00 | 0.00 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.00 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 55.00 | 0.16 | 0.56 | 0.36 | 0.41 | +0.01 | +2.50% | 0.01 | 80 | 25 | 0.19 | -0.09 | 0.09 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 56.00 | 0.19 | 0.85 | 0.52 | % | 0.01 | 0 | 0 | 0.18 | -0.19 | 0.10 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 57.00 | 0.70 | 0.99 | 0.85 | 0.94 | % | 0.01 | 40 | 0 | 0.18 | -0.29 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 58.00 | 0.95 | 1.62 | 1.29 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.41 | 0.12 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 59.00 | 1.52 | 2.10 | 1.81 | 1.85 | -0.08 | -4.15% | 0.03 | 1 | 1 | 0.19 | -0.53 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 60.00 | 1.92 | 2.91 | 2.42 | % | 0.04 | 0 | 0 | 0.18 | -0.65 | 0.11 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 61.00 | 2.80 | 3.75 | 3.28 | % | 0.05 | 0 | 0 | 0.20 | -0.76 | 0.09 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 62.00 | 2.13 | 4.60 | 3.37 | % | 0.05 | 0 | 0 | 0.30 | -0.84 | 0.07 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 63.00 | 3.05 | 5.50 | 4.28 | % | 0.07 | 0 | 0 | 0.32 | -0.90 | 0.05 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 64.00 | 4.00 | 6.45 | 5.23 | % | 0.08 | 0 | 0 | 0.35 | -0.94 | 0.04 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 65.00 | 4.95 | 7.45 | 6.20 | % | 0.10 | 0 | 0 | 0.38 | -0.96 | 0.02 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 66.00 | 5.95 | 8.40 | 7.18 | % | 0.11 | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 67.00 | 6.95 | 9.40 | 8.18 | % | 0.12 | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 68.00 | 7.95 | 10.40 | 9.18 | % | 0.14 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 69.00 | 8.95 | 11.40 | 10.18 | % | 0.15 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 70.00 | 9.95 | 12.40 | 11.18 | % | 0.16 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 71.00 | % | 0.00 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 75.00 | 14.90 | 18.05 | 16.48 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |