Options Chain for ALTRIA GROUP INC COM (MO) - $58.03 as of 11/7/2025 8:36:38 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 | 20.95 | 24.90 | 22.93 | 23.01 | +0.82 | +3.70% | 0.66 | 3 | 5 | 3.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 40.00 | 16.00 | 19.80 | 17.90 | % | 0.45 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 45.00 | 11.75 | 13.30 | 12.53 | 12.23 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.25 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 46.00 | 10.90 | 12.30 | 11.60 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 47.00 | 9.90 | 11.30 | 10.60 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 48.00 | 8.90 | 10.30 | 9.60 | % | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 49.00 | 7.90 | 9.30 | 8.60 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 49.50 | 7.35 | 8.85 | 8.10 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 50.00 | 7.00 | 8.35 | 7.68 | 7.41 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:50 PM EST |
| 51.00 | 5.00 | 8.25 | 6.63 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 52.00 | 5.00 | 6.25 | 5.63 | % | 0.11 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 53.00 | 4.20 | 5.25 | 4.73 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.53 | 0.99 | 0.01 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 54.00 | 3.20 | 4.25 | 3.73 | % | 0.07 | 0 | 0 | 0.45 | 0.99 | 0.02 | -0.01 | 11/7/2025 3:59:50 PM EST | |||
| 55.00 | 2.29 | 3.40 | 2.85 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | 0.94 | 0.06 | -0.02 | 11/4/2025 | 11/7/2025 3:59:50 PM EST |
| 56.00 | 1.97 | 2.31 | 2.14 | 2.10 | +0.30 | +16.67% | 0.04 | 21 | 125 | 0.31 | 0.89 | 0.11 | -0.03 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 57.00 | 1.24 | 1.34 | 1.29 | 1.20 | +0.30 | +33.34% | 0.02 | 535 | 494 | 0.19 | 0.77 | 0.21 | -0.04 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 58.00 | 0.56 | 0.64 | 0.60 | 0.60 | +0.20 | +50.00% | 0.01 | 467 | 642 | 0.17 | 0.53 | 0.30 | -0.04 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 59.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.06 | +37.50% | 0.00 | 7,873 | 6,768 | 0.17 | 0.27 | 0.23 | -0.04 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 60.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 898 | 369 | 0.18 | 0.12 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 61.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 242 | 322 | 0.21 | 0.05 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 167 | 0.26 | 0.01 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 63.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 100 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.39 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 66.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 569 | 0.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 220 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST | |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 49.50 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | ||||||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 24 | 0.35 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.38 | -0.01 | 0.02 | -0.01 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 71 | 88 | 0.24 | -0.06 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 56.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 44 | 256 | 0.21 | -0.11 | 0.11 | -0.03 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 57.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.31 | -60.79% | 0.00 | 273 | 410 | 0.18 | -0.23 | 0.21 | -0.04 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 58.00 | 0.49 | 0.55 | 0.52 | 0.51 | -0.60 | -54.06% | 0.01 | 366 | 148 | 0.17 | -0.47 | 0.30 | -0.04 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 59.00 | 1.13 | 1.42 | 1.28 | 1.12 | -0.78 | -41.06% | 0.02 | 15 | 52 | 0.22 | -0.73 | 0.23 | -0.04 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 60.00 | 1.86 | 2.22 | 2.04 | 2.04 | -0.89 | -30.38% | 0.03 | 37 | 91 | 0.28 | -0.88 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 61.00 | 2.80 | 3.60 | 3.20 | 3.23 | -0.47 | -12.71% | 0.05 | 3 | 7 | 0.53 | -0.95 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 62.00 | 3.85 | 4.90 | 4.38 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.73 | -0.99 | 0.02 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 63.00 | 4.85 | 6.05 | 5.45 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:50 PM EST |
| 64.00 | 4.35 | 8.05 | 6.20 | 7.31 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:50 PM EST |
| 65.00 | 5.25 | 9.05 | 7.15 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.41 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 66.00 | 6.35 | 9.80 | 8.08 | 8.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 67.00 | 7.00 | 11.05 | 9.03 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.58 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 68.00 | 8.80 | 11.35 | 10.08 | 11.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 69.00 | 9.80 | 12.35 | 11.08 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:50 PM EST |
| 70.00 | 10.00 | 14.05 | 12.03 | 12.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 71.00 | 11.80 | 14.35 | 13.08 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 72.00 | 12.05 | 16.05 | 14.05 | 15.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 73.00 | 13.25 | 17.05 | 15.15 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:50 PM EST |
| 74.00 | 14.00 | 18.05 | 16.03 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 75.00 | 15.20 | 19.05 | 17.13 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 76.00 | 16.00 | 20.05 | 18.03 | % | 0.24 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST | |||
| 77.00 | 17.65 | 21.05 | 19.35 | 20.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:50 PM EST |
| 78.00 | 18.95 | 22.05 | 20.50 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:50 PM EST |