Options Chain for ALTRIA GROUP INC COM (MO) - $58.18 as of 12/9/2025 8:53:30 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 | 27.95 | 28.75 | 28.35 | 28.52 | 0.00 | 0.00% | 0.95 | 0 | 28 | 2.68 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:50 PM EST |
| 32.50 | 25.35 | 26.10 | 25.73 | 33.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 22.80 | 23.60 | 23.20 | 29.97 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:50 PM EST |
| 37.50 | 20.40 | 21.20 | 20.80 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 40.00 | 18.00 | 18.60 | 18.30 | 18.35 | +0.11 | +0.61% | 0.46 | 10 | 83 | 1.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 42.50 | 15.50 | 16.10 | 15.80 | 16.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 13.00 | 13.65 | 13.33 | 11.97 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.16 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:50 PM EST |
| 46.00 | 12.00 | 12.60 | 12.30 | % | 0.27 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 47.00 | 11.00 | 11.60 | 11.30 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 47.50 | 10.50 | 11.10 | 10.80 | 11.34 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:50 PM EST |
| 48.00 | 10.00 | 10.60 | 10.30 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 49.00 | 8.90 | 9.60 | 9.25 | 9.68 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 7.20 | 8.60 | 7.90 | 8.45 | +0.30 | +3.69% | 0.16 | 2 | 230 | 0.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 51.00 | 7.00 | 7.60 | 7.30 | % | 0.14 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 52.00 | 6.00 | 6.75 | 6.38 | % | 0.12 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 52.50 | 5.50 | 6.10 | 5.80 | 6.53 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 53.00 | 5.00 | 5.80 | 5.40 | % | 0.10 | 0 | 0 | 0.62 | 1.00 | 0.01 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 54.00 | 4.00 | 4.65 | 4.33 | % | 0.08 | 0 | 0 | 0.47 | 0.99 | 0.02 | -0.01 | 12/9/2025 3:59:50 PM EST | |||
| 55.00 | 3.10 | 3.50 | 3.30 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.33 | 0.95 | 0.05 | -0.02 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 56.00 | 1.89 | 2.69 | 2.29 | 2.50 | +0.50 | +25.00% | 0.04 | 7 | 9 | 0.33 | 0.88 | 0.10 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 57.00 | 1.47 | 1.61 | 1.54 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.18 | 0.77 | 0.17 | -0.04 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 57.50 | 1.09 | 1.25 | 1.17 | 1.29 | +0.13 | +11.21% | 0.02 | 36 | 2,734 | 0.18 | 0.68 | 0.21 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 58.00 | 0.77 | 0.93 | 0.85 | 0.98 | +0.16 | +19.52% | 0.01 | 70 | 407 | 0.18 | 0.58 | 0.24 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 59.00 | 0.31 | 0.39 | 0.35 | 0.34 | -0.05 | -12.83% | 0.01 | 6,392 | 1,431 | 0.16 | 0.33 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 120 | 6,784 | 0.16 | 0.15 | 0.14 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 61.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 77 | 509 | 0.18 | 0.06 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 62.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 190 | 0.22 | 0.02 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 62.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 57 | 3,937 | 0.26 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:50 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 58 | 7,294 | 0.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 67.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,472 | 0.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,709 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 72.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,775 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/9/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/9/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/9/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,726 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1,754 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 52.50 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,332 | 0.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/9/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.32 | -0.01 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 50 | 2,496 | 0.23 | -0.05 | 0.05 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 56.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 135 | 0.20 | -0.12 | 0.10 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 57.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.08 | -25.00% | 0.00 | 26 | 366 | 0.18 | -0.23 | 0.17 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 57.50 | 0.33 | 0.37 | 0.35 | 0.33 | -0.11 | -25.00% | 0.01 | 128 | 2,596 | 0.18 | -0.32 | 0.21 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 58.00 | 0.50 | 0.62 | 0.56 | 0.51 | -0.13 | -20.32% | 0.01 | 60 | 606 | 0.18 | -0.42 | 0.24 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 59.00 | 1.04 | 1.21 | 1.13 | 0.95 | -0.35 | -26.93% | 0.02 | 15 | 478 | 0.18 | -0.67 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 1.73 | 2.11 | 1.92 | 1.72 | -0.26 | -13.14% | 0.03 | 76 | 3,045 | 0.26 | -0.85 | 0.14 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 61.00 | 2.51 | 3.10 | 2.81 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.33 | -0.94 | 0.07 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 62.00 | 3.35 | 4.10 | 3.73 | 3.88 | +0.28 | +7.78% | 0.06 | 4 | 6 | 0.39 | -0.98 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 62.50 | 4.00 | 4.60 | 4.30 | 4.10 | -0.32 | -7.24% | 0.07 | 3 | 1,220 | 0.42 | -0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 63.00 | 4.35 | 5.20 | 4.78 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 64.00 | 5.35 | 6.25 | 5.80 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 65.00 | 6.50 | 7.25 | 6.88 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 167 | 0.64 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 66.00 | 7.35 | 8.10 | 7.73 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 67.00 | 8.35 | 9.10 | 8.73 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 67.50 | 9.00 | 9.60 | 9.30 | 8.75 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:50 PM EST |
| 68.00 | 9.35 | 10.10 | 9.73 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 69.00 | 10.45 | 11.25 | 10.85 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 70.00 | 11.45 | 12.25 | 11.85 | 11.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.90 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:50 PM EST |
| 71.00 | 12.45 | 13.10 | 12.78 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 72.50 | 13.95 | 14.75 | 14.35 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 16.45 | 17.25 | 16.85 | 16.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:50 PM EST |
| 80.00 | 21.35 | 22.25 | 21.80 | 22.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:50 PM EST |
| 85.00 | 26.45 | 27.25 | 26.85 | 18.14 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/9/2025 3:59:50 PM EST |