Options Chain for ALTRIA GROUP INC COM (MO) - $66.65 as of 9/12/2025 9:10:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.55 | 36.75 | 36.15 | 37.71 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:46 PM EST |
| 32.50 | 34.05 | 34.25 | 34.15 | % | 1.05 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 35.00 | 31.60 | 31.75 | 31.68 | 24.69 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:46 PM EST |
| 37.50 | 29.10 | 29.25 | 29.18 | % | 0.78 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 40.00 | 26.50 | 26.75 | 26.63 | 26.71 | +7.31 | +37.68% | 0.67 | 275 | 35 | 0.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 42.50 | 24.10 | 24.25 | 24.18 | 16.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:46 PM EST |
| 45.00 | 21.60 | 21.75 | 21.68 | 14.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:46 PM EST |
| 47.50 | 19.10 | 20.20 | 19.65 | 19.15 | -0.50 | -2.55% | 0.41 | 53 | 11 | 0.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 50.00 | 15.60 | 16.75 | 16.18 | 16.75 | -0.93 | -5.26% | 0.32 | 3,240 | 190 | 0.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 52.50 | 14.10 | 14.25 | 14.18 | 14.15 | +0.35 | +2.54% | 0.27 | 3,316 | 208 | 0.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 55.00 | 11.55 | 11.75 | 11.65 | 11.65 | +0.31 | +2.74% | 0.21 | 3,261 | 244 | 0.36 | 0.97 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 57.50 | 9.25 | 9.35 | 9.30 | 9.33 | +0.28 | +3.10% | 0.16 | 8 | 766 | 0.24 | 0.91 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 7.10 | 7.20 | 7.15 | 7.17 | +0.22 | +3.17% | 0.12 | 47 | 2,484 | 0.24 | 0.82 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 5.20 | 5.30 | 5.25 | 5.01 | -0.04 | -0.80% | 0.08 | 331 | 4,745 | 0.23 | 0.72 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 3.50 | 3.60 | 3.55 | 3.57 | +0.12 | +3.48% | 0.05 | 186 | 4,343 | 0.22 | 0.59 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 2.22 | 2.29 | 2.26 | 2.25 | +0.13 | +6.14% | 0.03 | 57 | 2,352 | 0.21 | 0.45 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 1.30 | 1.40 | 1.35 | 1.32 | +0.08 | +6.46% | 0.02 | 232 | 5,035 | 0.20 | 0.32 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 0.73 | 0.79 | 0.76 | 0.77 | +0.05 | +6.95% | 0.01 | 112 | 1,004 | 0.20 | 0.21 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 75.00 | 0.39 | 0.43 | 0.41 | 0.42 | +0.02 | +5.00% | 0.01 | 45 | 954 | 0.20 | 0.14 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.22 | 0.05 | 0.01 | 0.00 | 9/5/2025 | 9/12/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | 0.02 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:46 PM EST |
| 42.50 | 0.03 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,740 | 0.38 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 47.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 512 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 50.00 | 0.14 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 0.00 | 50 | 1,845 | 0.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 52.50 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 4 | 1,246 | 0.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 55.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.02 | -5.56% | 0.01 | 1 | 3,237 | 0.26 | -0.03 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 57.50 | 0.52 | 0.56 | 0.54 | 0.56 | -0.10 | -15.16% | 0.01 | 4 | 1,065 | 0.25 | -0.09 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 0.86 | 0.92 | 0.89 | 0.90 | 0.00 | 0.00% | 0.01 | 13 | 2,773 | 0.23 | -0.18 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 1.41 | 1.49 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 79 | 3,853 | 0.22 | -0.28 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 2.26 | 2.32 | 2.29 | 2.30 | -0.11 | -4.57% | 0.04 | 112 | 6,095 | 0.21 | -0.41 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 3.45 | 3.55 | 3.50 | 3.59 | +0.04 | +1.13% | 0.05 | 126 | 1,761 | 0.21 | -0.55 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 5.05 | 5.15 | 5.10 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.20 | -0.68 | 0.05 | -0.01 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 7.05 | 7.20 | 7.13 | 7.55 | +0.05 | +0.67% | 0.10 | 15 | 18 | 0.22 | -0.79 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 75.00 | 9.35 | 9.50 | 9.43 | 9.85 | -0.25 | -2.48% | 0.13 | 1 | 23 | 0.25 | -0.86 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 80.00 | 14.30 | 14.45 | 14.38 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.33 | -0.95 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:46 PM EST |
| 85.00 | 19.30 | 19.45 | 19.38 | 18.14 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.49 | -0.98 | 0.01 | 0.00 | 8/21/2025 | 9/12/2025 3:59:46 PM EST |