Options Chain for ALTRIA GROUP INC COM (MO) - $66.42 as of 8/29/2025 3:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 12.70 | 14.05 | 13.38 | % | 0.25 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 55.00 | 11.40 | 13.20 | 12.30 | % | 0.22 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 56.00 | 10.35 | 11.45 | 10.90 | % | 0.19 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 57.00 | 9.20 | 10.50 | 9.85 | % | 0.17 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 58.00 | 8.35 | 9.70 | 9.03 | % | 0.16 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 59.00 | 8.15 | 8.50 | 8.33 | % | 0.14 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 60.00 | 6.70 | 7.50 | 7.10 | % | 0.12 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 61.00 | 6.20 | 6.40 | 6.30 | 5.23 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.29 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 62.00 | 4.30 | 5.55 | 4.93 | % | 0.08 | 0 | 0 | 0.05 | 0.97 | 0.06 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 63.00 | 2.91 | 4.65 | 3.78 | % | 0.06 | 0 | 0 | 0.25 | 0.90 | 0.09 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 64.00 | 2.58 | 3.65 | 3.12 | % | 0.05 | 0 | 0 | 0.23 | 0.81 | 0.10 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 65.00 | 2.59 | 3.00 | 2.80 | 2.70 | % | 0.04 | 1 | 0 | 0.25 | 0.71 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 66.00 | 1.85 | 2.22 | 2.04 | % | 0.03 | 0 | 0 | 0.19 | 0.60 | 0.12 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 67.00 | 1.27 | 1.47 | 1.37 | 1.20 | % | 0.02 | 25 | 0 | 0.17 | 0.48 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 68.00 | 0.81 | 1.04 | 0.93 | 0.82 | % | 0.01 | 3 | 0 | 0.17 | 0.37 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 69.00 | 0.48 | 0.79 | 0.64 | % | 0.01 | 0 | 0 | 0.17 | 0.27 | 0.09 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 70.00 | 0.31 | 0.43 | 0.37 | 0.33 | % | 0.01 | 2 | 0 | 0.16 | 0.18 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 71.00 | 0.15 | 0.34 | 0.25 | % | 0.00 | 0 | 0 | 0.19 | 0.12 | 0.06 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 72.00 | 0.07 | 0.23 | 0.15 | % | 0.00 | 0 | 0 | 0.17 | 0.08 | 0.04 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 73.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.03 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.02 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 76.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 59.00 | 0.07 | 0.24 | 0.16 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 60.00 | 0.16 | 0.56 | 0.36 | 0.21 | % | 0.01 | 1 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 61.00 | 0.21 | 0.37 | 0.29 | % | 0.00 | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 62.00 | 0.29 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.22 | -0.03 | 0.06 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 63.00 | 0.42 | 0.65 | 0.54 | % | 0.01 | 0 | 0 | 0.20 | -0.10 | 0.09 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 64.00 | 0.60 | 0.78 | 0.69 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.19 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 0.86 | 1.14 | 1.00 | % | 0.02 | 0 | 0 | 0.18 | -0.29 | 0.11 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 66.00 | 1.22 | 1.53 | 1.38 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.18 | -0.40 | 0.12 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 67.00 | 1.67 | 2.01 | 1.84 | % | 0.03 | 0 | 0 | 0.17 | -0.52 | 0.12 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 68.00 | 2.29 | 2.61 | 2.45 | % | 0.04 | 0 | 0 | 0.17 | -0.63 | 0.11 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 69.00 | 3.00 | 3.30 | 3.15 | % | 0.05 | 0 | 0 | 0.19 | -0.73 | 0.09 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 70.00 | 3.80 | 4.10 | 3.95 | % | 0.06 | 0 | 0 | 0.17 | -0.82 | 0.08 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 71.00 | 4.70 | 5.00 | 4.85 | % | 0.07 | 0 | 0 | 0.17 | -0.88 | 0.06 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 72.00 | 5.60 | 6.20 | 5.90 | % | 0.08 | 0 | 0 | 0.24 | -0.92 | 0.04 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 73.00 | 6.55 | 8.00 | 7.28 | % | 0.10 | 0 | 0 | 0.45 | -0.95 | 0.03 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 74.00 | 6.55 | 8.20 | 7.38 | % | 0.10 | 0 | 0 | 0.25 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 7.70 | 9.35 | 8.53 | % | 0.11 | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 76.00 | 9.50 | 10.40 | 9.95 | % | 0.13 | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 77.00 | 9.05 | 11.50 | 10.28 | % | 0.13 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 78.00 | 11.50 | 12.30 | 11.90 | % | 0.15 | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |