Options Chain for ALTRIA GROUP INC COM (MO) - $67.67 as of 8/22/2025 8:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 25.15 | 25.35 | 25.25 | % | 0.59 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 22.65 | 22.85 | 22.75 | % | 0.51 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 20.20 | 20.55 | 20.38 | % | 0.43 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 17.70 | 18.80 | 18.25 | % | 0.36 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 12.65 | 12.85 | 12.75 | 12.94 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.41 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 10.20 | 10.40 | 10.30 | 8.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.34 | 1.00 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 7.80 | 7.90 | 7.85 | 8.20 | +0.42 | +5.40% | 0.13 | 8 | 130 | 0.28 | 0.93 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 5.40 | 5.70 | 5.55 | 5.97 | +0.65 | +12.22% | 0.09 | 2 | 33 | 0.24 | 0.84 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 3.30 | 3.40 | 3.35 | 3.20 | -0.20 | -5.89% | 0.05 | 52 | 73 | 0.20 | 0.70 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 1.68 | 1.77 | 1.73 | 1.68 | -0.03 | -1.76% | 0.03 | 113 | 361 | 0.18 | 0.49 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.08 | -10.26% | 0.01 | 236 | 567 | 0.17 | 0.28 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 27 | 136 | 0.18 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.12 | +0.06 | +100.00% | 0.00 | 23 | 92 | 0.18 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.05 | % | 0.00 | 700 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 0.09 | 0.19 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.25 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.27 | 0.31 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 26 | 204 | 0.23 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 0.55 | 0.60 | 0.58 | 0.58 | -0.02 | -3.34% | 0.01 | 74 | 481 | 0.21 | -0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 1.11 | 1.17 | 1.14 | 1.22 | +0.02 | +1.67% | 0.02 | 458 | 1,770 | 0.19 | -0.30 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 2.11 | 2.18 | 2.15 | 2.22 | +0.05 | +2.31% | 0.03 | 255 | 106 | 0.18 | -0.51 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 3.70 | 3.85 | 3.78 | 3.40 | -0.45 | -11.69% | 0.05 | 15 | 37 | 0.19 | -0.72 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 5.80 | 5.95 | 5.88 | 6.00 | -0.85 | -12.41% | 0.08 | 4 | 1 | 0.21 | -0.87 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 8.15 | 8.30 | 8.23 | 7.75 | -0.55 | -6.63% | 0.11 | 1 | 1 | 0.24 | -0.95 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 13.10 | 13.25 | 13.18 | 13.29 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 17.65 | 18.25 | 17.95 | % | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 23.05 | 23.25 | 23.15 | 24.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 28.05 | 28.20 | 28.13 | 29.29 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |