Options Chain for ALTRIA GROUP INC COM (MO) - $58.13 as of 11/17/2025 9:22:04 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 | 22.90 | 23.60 | 23.25 | % | 0.66 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 40.00 | 17.90 | 18.60 | 18.25 | 17.86 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:04 PM EST |
| 42.50 | 15.40 | 16.15 | 15.78 | % | 0.37 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 45.00 | 12.90 | 13.60 | 13.25 | 12.35 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.87 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 4:00:04 PM EST |
| 46.00 | 11.90 | 12.60 | 12.25 | % | 0.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 47.00 | 10.75 | 11.65 | 11.20 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 47.50 | 10.25 | 11.15 | 10.70 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 48.00 | 9.95 | 10.60 | 10.28 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 49.00 | 8.95 | 9.60 | 9.28 | % | 0.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 50.00 | 7.90 | 8.60 | 8.25 | 8.22 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 51.00 | 6.95 | 7.60 | 7.28 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 52.00 | 5.95 | 6.60 | 6.28 | % | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 53.00 | 4.95 | 5.60 | 5.28 | % | 0.10 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 54.00 | 3.95 | 4.60 | 4.28 | 3.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | 0.99 | 0.01 | -0.01 | 11/5/2025 | 11/17/2025 4:00:04 PM EST |
| 55.00 | 2.97 | 3.60 | 3.29 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.64 | 0.97 | 0.04 | -0.03 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 56.00 | 2.02 | 2.36 | 2.19 | 2.33 | +0.13 | +5.91% | 0.04 | 1 | 598 | 0.37 | 0.92 | 0.10 | -0.05 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 57.00 | 1.03 | 1.61 | 1.32 | 1.40 | +0.11 | +8.53% | 0.02 | 92 | 1,040 | 0.38 | 0.82 | 0.19 | -0.07 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 57.50 | 0.92 | 1.03 | 0.98 | 1.05 | +0.30 | +40.00% | 0.02 | 3 | 550 | 0.19 | 0.73 | 0.25 | -0.07 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 58.00 | 0.61 | 0.66 | 0.64 | 0.62 | -0.06 | -8.83% | 0.01 | 118 | 1,174 | 0.19 | 0.60 | 0.29 | -0.08 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 59.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 1,445 | 1,544 | 0.20 | 0.31 | 0.25 | -0.06 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 60.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 8,182 | 1,630 | 0.21 | 0.12 | 0.13 | -0.03 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 61.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 732 | 1,015 | 0.26 | 0.03 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 62.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 131 | 0.30 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 35 | 279 | 0.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 350 | 0.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 565 | 0.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 925 | 0.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,091 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 557 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.67 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,172 | 0.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/17/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 415 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/17/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/17/2025 4:00:04 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 | 1.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 175 | 881 | 0.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 12 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST | |
| 52.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:04 PM EST |
| 54.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 177 | 0.37 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 65 | 548 | 0.32 | -0.03 | 0.04 | -0.03 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 42 | 451 | 0.26 | -0.08 | 0.10 | -0.05 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 57.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 0.00 | 106 | 866 | 0.24 | -0.18 | 0.19 | -0.07 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 57.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 155 | 635 | 0.25 | -0.27 | 0.25 | -0.07 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 58.00 | 0.43 | 0.47 | 0.45 | 0.47 | -0.02 | -4.09% | 0.01 | 940 | 584 | 0.24 | -0.40 | 0.29 | -0.08 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 59.00 | 1.01 | 1.13 | 1.07 | 0.85 | -0.33 | -27.97% | 0.02 | 73 | 210 | 0.28 | -0.69 | 0.25 | -0.06 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 60.00 | 1.70 | 1.96 | 1.83 | 1.96 | -0.24 | -10.91% | 0.03 | 27 | 2,105 | 0.27 | -0.88 | 0.13 | -0.03 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 61.00 | 2.49 | 3.15 | 2.82 | 2.95 | -0.05 | -1.67% | 0.05 | 1 | 153 | 0.50 | -0.97 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 62.00 | 3.45 | 4.10 | 3.78 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.57 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 62.50 | 4.05 | 4.60 | 4.33 | 4.17 | -0.48 | -10.33% | 0.07 | 3 | 422 | 0.61 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 63.00 | 3.65 | 5.10 | 4.38 | 4.80 | -0.10 | -2.05% | 0.07 | 1 | 6 | 0.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 64.00 | 5.45 | 6.10 | 5.78 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:04 PM EST |
| 65.00 | 6.45 | 7.10 | 6.78 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.83 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 66.00 | 7.45 | 8.10 | 7.78 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 67.00 | 8.45 | 9.10 | 8.78 | 10.36 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.99 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 67.50 | 8.95 | 9.60 | 9.28 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 68.00 | 9.45 | 10.10 | 9.78 | 10.07 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 4:00:04 PM EST |
| 69.00 | 10.40 | 11.10 | 10.75 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 4:00:04 PM EST |
| 70.00 | 11.40 | 12.10 | 11.75 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 4:00:04 PM EST |
| 71.00 | 12.40 | 13.10 | 12.75 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 72.00 | 13.45 | 14.10 | 13.78 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 72.50 | 13.90 | 14.60 | 14.25 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/17/2025 4:00:04 PM EST |
| 73.00 | 14.45 | 15.10 | 14.78 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 74.00 | 15.40 | 16.10 | 15.75 | 9.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/17/2025 4:00:04 PM EST |
| 75.00 | 16.40 | 17.10 | 16.75 | 11.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/17/2025 4:00:04 PM EST |
| 76.00 | 17.40 | 18.10 | 17.75 | 11.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/17/2025 4:00:04 PM EST |
| 77.00 | 18.40 | 19.10 | 18.75 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 80.00 | 21.40 | 22.10 | 21.75 | 15.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/17/2025 4:00:04 PM EST |
| 85.00 | 26.40 | 27.10 | 26.75 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 90.00 | 31.40 | 32.10 | 31.75 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 95.00 | 36.40 | 37.10 | 36.75 | % | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST |