Options Chain for ALTRIA GROUP INC COM (MO) - $62.13 as of 10/30/2025 6:28:33 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 | 21.50 | 23.70 | 22.60 | % | 0.65 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 40.00 | 16.25 | 18.60 | 17.43 | 17.99 | -5.41 | -23.12% | 0.44 | 11 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 11.15 | 13.75 | 12.45 | % | 0.28 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 50.00 | 6.05 | 8.20 | 7.13 | 7.83 | % | 0.14 | 3 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 51.00 | 5.55 | 7.50 | 6.53 | % | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 52.00 | 4.30 | 6.50 | 5.40 | % | 0.10 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 53.00 | 3.55 | 5.50 | 4.53 | 10.33 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.90 | 0.97 | 0.03 | -0.02 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 54.00 | 2.86 | 4.70 | 3.78 | 9.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.85 | 0.92 | 0.06 | -0.03 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 2.30 | 3.10 | 2.70 | 3.00 | -6.90 | -69.70% | 0.05 | 5 | 10 | 0.38 | 0.85 | 0.10 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 56.00 | 1.31 | 2.03 | 1.67 | 2.25 | % | 0.03 | 6 | 0 | 0.28 | 0.73 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 57.00 | 0.78 | 0.93 | 0.86 | 0.86 | -5.09 | -85.55% | 0.02 | 341 | 4 | 0.22 | 0.55 | 0.22 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 58.00 | 0.35 | 0.45 | 0.40 | 0.43 | -4.52 | -91.32% | 0.01 | 758 | 19 | 0.22 | 0.33 | 0.21 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 59.00 | 0.03 | 0.21 | 0.12 | 0.12 | -4.58 | -97.45% | 0.00 | 316 | 8 | 0.19 | 0.18 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 60.00 | 0.08 | 0.10 | 0.09 | 0.09 | % | 0.00 | 480 | 0 | 0.24 | 0.08 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 27 | 0 | 0.28 | 0.03 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 62.00 | 0.00 | 0.29 | 0.15 | 0.04 | -1.36 | -97.15% | 0.00 | 591 | 142 | 0.49 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.84 | -96.56% | 0.00 | 5 | 149 | 0.39 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.13 | -0.47 | -78.34% | 0.00 | 8 | 292 | 0.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 65.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.32 | -91.43% | 0.00 | 127 | 712 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.22 | -88.00% | 0.00 | 86 | 409 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 47 | 277 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 319 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 69.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 402 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 315 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 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 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 52.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 4 | 0.32 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 53.00 | 0.04 | 0.26 | 0.15 | 0.04 | % | 0.00 | 27 | 0 | 0.38 | -0.03 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 54.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 37 | 1 | 0.26 | -0.08 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 0.12 | 0.17 | 0.15 | 0.16 | % | 0.00 | 76 | 0 | 0.24 | -0.15 | 0.10 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 56.00 | 0.26 | 0.32 | 0.29 | 0.28 | +0.18 | +180.00% | 0.01 | 213 | 2 | 0.22 | -0.27 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 57.00 | 0.51 | 0.71 | 0.61 | 0.71 | +0.55 | +343.75% | 0.01 | 404 | 24 | 0.21 | -0.45 | 0.22 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 58.00 | 1.14 | 1.33 | 1.24 | 1.11 | +0.95 | +593.75% | 0.02 | 205 | 140 | 0.22 | -0.67 | 0.21 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 59.00 | 1.58 | 2.12 | 1.85 | 1.70 | +1.60 | +1,600.00% | 0.03 | 152 | 147 | 0.28 | -0.82 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 60.00 | 2.39 | 3.00 | 2.70 | 2.87 | +2.10 | +272.73% | 0.05 | 72 | 128 | 0.31 | -0.92 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 61.00 | 2.85 | 3.95 | 3.40 | 3.61 | +2.76 | +324.71% | 0.06 | 16 | 247 | 0.35 | -0.97 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 62.00 | 3.85 | 4.95 | 4.40 | 4.27 | +3.06 | +252.90% | 0.07 | 53 | 408 | 0.41 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 63.00 | 4.95 | 5.95 | 5.45 | 5.35 | +3.70 | +224.25% | 0.09 | 93 | 282 | 0.47 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 64.00 | 5.85 | 6.95 | 6.40 | 6.22 | +3.93 | +171.62% | 0.10 | 3 | 316 | 0.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 65.00 | 7.45 | 7.95 | 7.70 | 7.63 | +4.66 | +156.91% | 0.12 | 28 | 146 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 66.00 | 7.30 | 9.45 | 8.38 | 9.45 | +5.41 | +133.92% | 0.13 | 287 | 180 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 67.00 | 8.30 | 10.75 | 9.53 | 10.75 | +7.86 | +271.98% | 0.14 | 33 | 23 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 68.00 | 9.30 | 12.10 | 10.70 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 69.00 | 10.30 | 12.75 | 11.53 | 11.70 | +5.67 | +94.03% | 0.17 | 153 | 33 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 70.00 | 11.30 | 13.85 | 12.58 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 71.00 | 12.35 | 14.75 | 13.55 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 72.00 | 13.30 | 16.10 | 14.70 | 8.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 73.00 | 14.35 | 16.85 | 15.60 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 74.00 | 15.30 | 17.95 | 16.63 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 75.00 | 16.35 | 19.10 | 17.73 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 76.00 | 17.30 | 20.10 | 18.70 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 77.00 | 18.30 | 21.10 | 19.70 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 78.00 | 19.15 | 22.10 | 20.63 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |