Options Chain for ALTRIA GROUP INC COM (MO) - $65.72 as of 10/10/2025 3:19:41 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 | 30.85 | 32.10 | 31.48 | % | 0.90 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 40.00 | 26.35 | 26.95 | 26.65 | 25.90 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:08 PM EST |
| 42.50 | 22.85 | 26.05 | 24.45 | 23.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:08 PM EST |
| 45.00 | 21.15 | 23.50 | 22.33 | 21.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:59:08 PM EST |
| 47.50 | 18.70 | 20.45 | 19.58 | 16.94 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:08 PM EST |
| 50.00 | 15.65 | 17.75 | 16.70 | 14.58 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:08 PM EST |
| 53.00 | 13.15 | 15.30 | 14.23 | % | 0.27 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 54.00 | 11.20 | 14.35 | 12.78 | 12.01 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:08 PM EST |
| 55.00 | 10.65 | 13.55 | 12.10 | 9.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:08 PM EST |
| 56.00 | 9.65 | 12.35 | 11.00 | % | 0.20 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 57.00 | 8.65 | 11.25 | 9.95 | % | 0.17 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 57.50 | 7.90 | 9.55 | 8.73 | 8.79 | +0.39 | +4.65% | 0.15 | 20 | 22 | 0.89 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 58.00 | 7.70 | 9.80 | 8.75 | % | 0.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 59.00 | 6.90 | 7.75 | 7.33 | % | 0.12 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 60.00 | 6.15 | 7.15 | 6.65 | 6.15 | +0.35 | +6.04% | 0.11 | 1 | 43 | 0.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 61.00 | 5.20 | 6.20 | 5.70 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.01 | 9/25/2025 | 10/10/2025 2:59:08 PM EST |
| 62.00 | 4.30 | 5.00 | 4.65 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | 0.96 | 0.03 | -0.02 | 9/25/2025 | 10/10/2025 2:59:08 PM EST |
| 62.50 | 3.95 | 4.45 | 4.20 | 4.00 | +0.60 | +17.65% | 0.07 | 7 | 99 | 0.50 | 0.95 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 63.00 | 3.25 | 3.65 | 3.45 | 3.85 | +0.80 | +26.23% | 0.05 | 5 | 35 | 0.34 | 0.93 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 64.00 | 2.36 | 3.10 | 2.73 | 2.29 | +0.14 | +6.52% | 0.04 | 4 | 87 | 0.39 | 0.87 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 65.00 | 1.49 | 1.98 | 1.74 | 1.70 | +0.41 | +31.79% | 0.03 | 439 | 2,552 | 0.22 | 0.78 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 66.00 | 0.95 | 1.05 | 1.00 | 1.06 | +0.29 | +37.67% | 0.02 | 511 | 1,127 | 0.21 | 0.63 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 67.00 | 0.45 | 0.53 | 0.49 | 0.47 | +0.15 | +46.88% | 0.01 | 426 | 1,312 | 0.19 | 0.41 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 67.50 | 0.28 | 0.31 | 0.30 | 0.32 | +0.09 | +39.13% | 0.00 | 454 | 9,709 | 0.19 | 0.31 | 0.21 | -0.04 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 68.00 | 0.17 | 0.19 | 0.18 | 0.20 | +0.08 | +66.67% | 0.00 | 326 | 668 | 0.19 | 0.21 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 69.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 41 | 278 | 0.20 | 0.10 | 0.10 | -0.02 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 92 | 2,347 | 0.21 | 0.04 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.01 | 0.02 | 0.00 | 9/22/2025 | 10/10/2025 2:59:08 PM EST |
| 72.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 72.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 391 | 0.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:08 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.52 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:08 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:08 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:08 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:08 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:08 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 57.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:08 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.98 | 0.49 | 0.02 | -0.01 | -33.34% | 0.01 | 3 | 3,347 | 0.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,062 | 0.33 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 62.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 123 | 0.30 | -0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 62.50 | 0.01 | 0.20 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 35 | 2,721 | 0.28 | -0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 63.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 34 | 223 | 0.25 | -0.07 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 64.00 | 0.10 | 0.26 | 0.18 | 0.11 | -0.12 | -52.18% | 0.00 | 95 | 818 | 0.23 | -0.13 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 65.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.21 | -44.69% | 0.00 | 547 | 6,543 | 0.21 | -0.22 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 66.00 | 0.52 | 0.54 | 0.53 | 0.52 | -0.34 | -39.54% | 0.01 | 321 | 525 | 0.19 | -0.37 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 67.00 | 1.00 | 1.07 | 1.04 | 0.85 | -0.57 | -40.15% | 0.02 | 69 | 31 | 0.19 | -0.59 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 67.50 | 1.08 | 1.56 | 1.32 | 1.22 | -0.60 | -32.97% | 0.02 | 3 | 255 | 0.19 | -0.69 | 0.21 | -0.04 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 68.00 | 1.70 | 1.79 | 1.75 | 1.70 | -0.76 | -30.90% | 0.03 | 36 | 13 | 0.19 | -0.79 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 69.00 | 2.50 | 3.05 | 2.78 | 2.55 | -0.62 | -19.56% | 0.04 | 3 | 0 | 0.47 | -0.90 | 0.10 | -0.02 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 70.00 | 2.70 | 4.30 | 3.50 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.96 | 0.05 | -0.01 | 9/30/2025 | 10/10/2025 2:59:08 PM EST |
| 71.00 | 4.05 | 4.65 | 4.35 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.33 | -0.99 | 0.02 | 0.00 | 10/7/2025 | 10/10/2025 2:59:08 PM EST |
| 72.00 | 5.10 | 6.00 | 5.55 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 72.50 | 5.20 | 6.30 | 5.75 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:08 PM EST |
| 73.00 | 5.75 | 7.30 | 6.53 | % | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 74.00 | 6.80 | 8.40 | 7.60 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 75.00 | 7.65 | 9.30 | 8.48 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:08 PM EST |
| 76.00 | 8.60 | 10.70 | 9.65 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 77.00 | 9.90 | 11.05 | 10.48 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 78.00 | 10.75 | 12.10 | 11.43 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 80.00 | 12.90 | 14.40 | 13.65 | 14.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:08 PM EST |
| 85.00 | 18.15 | 19.35 | 18.75 | 19.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:08 PM EST |
| 90.00 | 22.70 | 24.25 | 23.48 | 24.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:59:08 PM EST |
| 95.00 | 28.10 | 29.80 | 28.95 | 29.29 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:59:08 PM EST |