Options Chain for ALTRIA GROUP INC COM (MO) - $58.15 as of 11/21/2025 4:01:47 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 | 23.05 | 25.25 | 24.15 | % | 0.69 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 40.00 | 17.90 | 20.25 | 19.08 | % | 0.48 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 45.00 | 12.90 | 15.25 | 14.08 | % | 0.31 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 46.00 | 12.05 | 14.25 | 13.15 | % | 0.29 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 47.00 | 10.90 | 13.25 | 12.08 | % | 0.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 48.00 | 10.05 | 12.25 | 11.15 | % | 0.23 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 49.00 | 8.90 | 11.00 | 9.95 | % | 0.20 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 49.50 | 8.40 | 10.75 | 9.58 | 8.57 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 50.00 | 7.90 | 10.25 | 9.08 | 7.93 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 51.00 | 6.90 | 8.80 | 7.85 | % | 0.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 52.00 | 5.90 | 8.25 | 7.08 | % | 0.14 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 53.00 | 4.90 | 7.25 | 6.08 | 11.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:05 PM EST |
| 54.00 | 4.10 | 5.60 | 4.85 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 3.10 | 4.10 | 3.60 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 387 | 0.69 | 0.99 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 56.00 | 2.09 | 3.15 | 2.62 | 2.57 | -0.36 | -12.29% | 0.05 | 6 | 229 | 0.60 | 0.96 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 57.00 | 1.34 | 1.44 | 1.39 | 1.38 | +0.06 | +4.55% | 0.02 | 197 | 188 | 0.11 | 0.86 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 58.00 | 0.62 | 0.69 | 0.66 | 0.58 | -0.21 | -26.59% | 0.01 | 341 | 609 | 0.14 | 0.62 | 0.31 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 59.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.12 | -34.29% | 0.00 | 6,948 | 630 | 0.14 | 0.33 | 0.24 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 60.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 7,851 | 1,978 | 0.16 | 0.13 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 286 | 420 | 0.23 | 0.04 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 62.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 43 | 2,073 | 0.25 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 67 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 60 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 68 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 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 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 49.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 44 | 0.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 44 | 104 | 0.23 | -0.01 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 113 | 132 | 0.22 | -0.04 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 57.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 264 | 326 | 0.19 | -0.14 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 58.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.12 | -22.65% | 0.01 | 319 | 357 | 0.18 | -0.38 | 0.31 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 59.00 | 0.80 | 1.26 | 1.03 | 0.99 | +0.02 | +2.07% | 0.02 | 112 | 274 | 0.21 | -0.67 | 0.24 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 60.00 | 1.68 | 2.14 | 1.91 | 1.65 | +0.25 | +17.86% | 0.03 | 9 | 364 | 0.28 | -0.87 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 61.00 | 1.93 | 3.15 | 2.54 | 2.66 | +0.24 | +9.92% | 0.04 | 1 | 39 | 0.37 | -0.96 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 62.00 | 3.00 | 5.20 | 4.10 | 3.37 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.87 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 63.00 | 4.00 | 5.60 | 4.80 | 5.86 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:05 PM EST |
| 64.00 | 5.00 | 7.20 | 6.10 | 6.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 65.00 | 5.85 | 8.45 | 7.15 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 66.00 | 6.85 | 9.40 | 8.13 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:05 PM EST |
| 67.00 | 7.85 | 10.40 | 9.13 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 68.00 | 8.85 | 11.05 | 9.95 | 4.14 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:05 PM EST |
| 69.00 | 9.85 | 12.40 | 11.13 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 70.00 | 10.85 | 13.50 | 12.18 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:05 PM EST |
| 71.00 | 11.90 | 14.40 | 13.15 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 72.00 | 12.80 | 15.50 | 14.15 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:05 PM EST |
| 73.00 | 13.85 | 16.60 | 15.23 | 9.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:05 PM EST |
| 74.00 | 14.85 | 17.40 | 16.13 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 75.00 | 15.80 | 18.25 | 17.03 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 76.00 | 16.85 | 19.60 | 18.23 | 17.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 77.00 | 17.95 | 20.60 | 19.28 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 78.00 | 18.85 | 21.20 | 20.03 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST |