Options Chain for ALTRIA GROUP INC COM (MO) - $58.98 as of 12/26/2025 1:29:01 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 | 21.15 | 24.90 | 23.03 | 22.76 | -1.15 | -4.81% | 0.66 | 1 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 37.50 | 18.35 | 22.40 | 20.38 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 16.05 | 19.70 | 17.88 | 18.96 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 13.75 | 17.10 | 15.43 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 11.45 | 14.55 | 13.00 | 14.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 47.50 | 10.15 | 11.10 | 10.63 | 10.62 | -0.73 | -6.44% | 0.22 | 5 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 7.85 | 8.70 | 8.28 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.41 | 0.95 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 52.50 | 5.60 | 6.75 | 6.18 | 5.69 | +0.48 | +9.22% | 0.12 | 2 | 2 | 0.31 | 0.87 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 3.45 | 3.70 | 3.58 | 3.60 | -0.03 | -0.83% | 0.07 | 6 | 81 | 0.20 | 0.75 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 57.50 | 1.85 | 1.92 | 1.89 | 1.85 | -0.17 | -8.42% | 0.03 | 250 | 1,199 | 0.18 | 0.56 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.78 | 0.80 | 0.79 | 0.80 | -0.14 | -14.90% | 0.01 | 1,761 | 5,318 | 0.17 | 0.32 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 62.50 | 0.28 | 0.34 | 0.31 | 0.30 | -0.01 | -3.23% | 0.00 | 87 | 2,748 | 0.18 | 0.15 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.02 | 0.15 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 5 | 756 | 0.17 | 0.06 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 67.50 | 0.06 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 251 | 666 | 0.21 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.01 | 0.17 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 393 | 0.24 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 33 | 326 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:57 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.32 | -0.02 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.12 | 0.48 | 0.30 | 0.12 | -0.04 | -25.00% | 0.01 | 39 | 112 | 0.28 | -0.05 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.02 | -6.67% | 0.00 | 27 | 707 | 0.21 | -0.13 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.62 | 0.66 | 0.64 | 0.66 | +0.01 | +1.54% | 0.01 | 162 | 1,056 | 0.19 | -0.25 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 57.50 | 1.41 | 1.47 | 1.44 | 1.45 | +0.07 | +5.08% | 0.03 | 596 | 5,561 | 0.18 | -0.44 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 2.64 | 2.95 | 2.80 | 2.85 | +0.14 | +5.17% | 0.05 | 2 | 1,222 | 0.17 | -0.68 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 62.50 | 4.50 | 5.20 | 4.85 | 4.82 | +0.10 | +2.12% | 0.08 | 4 | 983 | 0.24 | -0.85 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 5.40 | 9.40 | 7.40 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 462 | 0.55 | -0.94 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 67.50 | 7.90 | 11.95 | 9.93 | 10.09 | 0.00 | 0.00% | 0.15 | 0 | 432 | 0.64 | -0.98 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 10.40 | 13.85 | 12.13 | 12.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.63 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 72.50 | 12.90 | 16.60 | 14.75 | 8.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 15.50 | 18.95 | 17.23 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 20.65 | 23.85 | 22.25 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 25.45 | 28.85 | 27.15 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |