Options Chain for ALTRIA GROUP INC COM (MO) - $58.94 as of 12/3/2025 7:49:13 AM 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 | 23.50 | 24.45 | 23.98 | 28.54 | 0.00 | 0.00% | 0.69 | 0 | 25 | 4.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/2/2025 4:00:02 PM EST |
| 40.00 | 17.95 | 19.45 | 18.70 | 24.01 | 0.00 | 0.00% | 0.47 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/2/2025 4:00:02 PM EST |
| 45.00 | 13.45 | 14.45 | 13.95 | 14.03 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:02 PM EST |
| 46.00 | 12.30 | 14.40 | 13.35 | % | 0.29 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 47.00 | 10.95 | 13.35 | 12.15 | % | 0.26 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 48.00 | 10.40 | 11.50 | 10.95 | % | 0.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 49.00 | 9.45 | 10.50 | 9.98 | % | 0.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 50.00 | 8.40 | 9.05 | 8.73 | 8.01 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.13 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:02 PM EST |
| 51.00 | 7.45 | 8.50 | 7.98 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/2/2025 4:00:02 PM EST |
| 52.00 | 6.40 | 7.50 | 6.95 | 6.55 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/2/2025 4:00:02 PM EST |
| 53.00 | 5.45 | 6.50 | 5.98 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:02 PM EST |
| 54.00 | 4.50 | 5.50 | 5.00 | 11.22 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/2/2025 4:00:02 PM EST |
| 55.00 | 3.40 | 4.50 | 3.95 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.94 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/2/2025 4:00:02 PM EST |
| 56.00 | 2.47 | 3.10 | 2.79 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | 0.99 | 0.02 | 0.00 | 11/28/2025 | 12/2/2025 4:00:02 PM EST |
| 57.00 | 1.52 | 2.05 | 1.79 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.44 | 0.95 | 0.08 | -0.02 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 58.00 | 0.89 | 1.16 | 1.03 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.27 | 0.83 | 0.25 | -0.07 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 59.00 | 0.29 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,816 | 0.16 | 0.48 | 0.44 | -0.08 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 60.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,206 | 0.18 | 0.12 | 0.22 | -0.03 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.24 | 0.01 | 0.03 | 0.00 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/2/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/2/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/2/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 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 | 2.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/2/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/2/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/2/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:02 PM EST |
| 56.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.32 | -0.01 | 0.02 | 0.00 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 57.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.23 | -0.05 | 0.08 | -0.02 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 58.00 | 0.08 | 0.18 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.22 | -0.17 | 0.25 | -0.07 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 59.00 | 0.43 | 0.55 | 0.49 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.28 | -0.52 | 0.44 | -0.08 | 12/2/2025 | 12/2/2025 4:00:02 PM EST |
| 60.00 | 0.60 | 1.56 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.43 | -0.88 | 0.22 | -0.03 | 12/1/2025 | 12/2/2025 4:00:02 PM EST |
| 61.00 | 1.59 | 2.62 | 2.11 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.61 | -0.99 | 0.03 | 0.00 | 11/25/2025 | 12/2/2025 4:00:02 PM EST |
| 62.00 | 2.57 | 3.70 | 3.14 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/2/2025 4:00:02 PM EST |
| 63.00 | 3.55 | 4.55 | 4.05 | 5.48 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/2/2025 4:00:02 PM EST |
| 64.00 | 4.55 | 5.70 | 5.13 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/2/2025 4:00:02 PM EST |
| 65.00 | 5.55 | 6.65 | 6.10 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 4:00:02 PM EST |
| 66.00 | 6.55 | 7.65 | 7.10 | % | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 67.00 | 7.55 | 8.65 | 8.10 | 3.11 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 4:00:02 PM EST |
| 68.00 | 8.55 | 9.65 | 9.10 | 10.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/2/2025 4:00:02 PM EST |
| 69.00 | 9.55 | 10.65 | 10.10 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 4:00:02 PM EST |
| 70.00 | 10.55 | 11.65 | 11.10 | 5.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 4:00:02 PM EST |
| 71.00 | 11.55 | 13.10 | 12.33 | 12.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:02 PM EST |
| 72.00 | 12.55 | 14.10 | 13.33 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 4:00:02 PM EST |
| 73.00 | 13.55 | 15.20 | 14.38 | % | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 74.00 | 14.55 | 16.20 | 15.38 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 4:00:02 PM EST |
| 75.00 | 15.55 | 17.20 | 16.38 | % | 0.22 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST | |||
| 76.00 | 16.55 | 18.20 | 17.38 | 11.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 4:00:02 PM EST |
| 77.00 | 17.55 | 19.20 | 18.38 | % | 0.24 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:02 PM EST |