Options Chain for ALTRIA GROUP INC COM (MO) - $65.67 as of 8/12/2025 12:15:01 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 | 30.85 | 31.10 | 30.98 | % | 0.89 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 37.50 | 28.35 | 28.60 | 28.48 | % | 0.76 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 40.00 | 25.60 | 26.15 | 25.88 | % | 0.65 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 42.50 | 23.35 | 23.60 | 23.48 | 17.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:02 AM EST |
| 45.00 | 20.85 | 21.05 | 20.95 | 19.75 | 0.00 | 0.00% | 0.47 | 0 | 93 | 1.91 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 46.00 | 19.85 | 20.15 | 20.00 | % | 0.43 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 47.00 | 18.85 | 19.10 | 18.98 | % | 0.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 47.50 | 18.35 | 18.60 | 18.48 | 11.60 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:02 AM EST |
| 48.00 | 17.70 | 18.15 | 17.93 | % | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 49.00 | 16.85 | 17.05 | 16.95 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 50.00 | 15.85 | 16.05 | 15.95 | 15.90 | +2.42 | +17.96% | 0.32 | 1 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 51.00 | 14.65 | 15.10 | 14.88 | % | 0.29 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 52.00 | 13.80 | 14.20 | 14.00 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 52.50 | 13.35 | 13.55 | 13.45 | 10.95 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 53.00 | 12.80 | 13.10 | 12.95 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 54.00 | 11.85 | 12.10 | 11.98 | 7.52 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 55.00 | 10.90 | 11.00 | 10.95 | 11.05 | +1.97 | +21.70% | 0.20 | 1 | 181 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 56.00 | 9.85 | 10.05 | 9.95 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:02 AM EST |
| 57.00 | 8.80 | 9.15 | 8.98 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 57.50 | 8.35 | 8.55 | 8.45 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 376 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 58.00 | 7.85 | 8.10 | 7.98 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.82 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 59.00 | 6.90 | 7.00 | 6.95 | 6.90 | +0.23 | +3.45% | 0.12 | 26 | 497 | 0.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 60.00 | 5.90 | 6.00 | 5.95 | 5.81 | +0.01 | +0.18% | 0.10 | 66 | 7,815 | 0.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 61.00 | 4.95 | 5.00 | 4.98 | 5.09 | +0.44 | +9.47% | 0.08 | 16 | 724 | 0.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 62.00 | 3.95 | 4.05 | 4.00 | 4.00 | +0.25 | +6.67% | 0.06 | 23 | 2,318 | 0.46 | 0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 62.50 | 3.45 | 3.55 | 3.50 | 3.25 | -0.09 | -2.70% | 0.06 | 95 | 4,631 | 0.41 | 0.98 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 63.00 | 2.96 | 3.05 | 3.01 | 2.91 | 0.00 | 0.00% | 0.05 | 15 | 1,684 | 0.33 | 0.94 | 0.06 | -0.05 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 64.00 | 1.96 | 2.05 | 2.01 | 1.77 | -0.08 | -4.33% | 0.03 | 114 | 1,020 | 0.20 | 0.87 | 0.12 | -0.07 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 65.00 | 0.88 | 1.14 | 1.01 | 1.10 | +0.13 | +13.41% | 0.02 | 185 | 3,151 | 0.20 | 0.74 | 0.23 | -0.08 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 66.00 | 0.41 | 0.45 | 0.43 | 0.44 | +0.03 | +7.32% | 0.01 | 1,301 | 4,544 | 0.18 | 0.46 | 0.32 | -0.08 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 67.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 851 | 438 | 0.19 | 0.19 | 0.22 | -0.06 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 67.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 49 | 123 | 0.20 | 0.11 | 0.15 | -0.04 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 83 | 186 | 0.22 | 0.06 | 0.09 | -0.03 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 110 | 0.24 | 0.01 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:02 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM 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 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:59:02 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:59:02 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 10:59:02 AM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:02 AM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:02 AM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:02 AM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,643 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 190 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 1,901 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,563 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,802 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 2,820 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,717 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.36 | -0.02 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 62.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 341 | 600 | 0.37 | -0.02 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 47 | 1,223 | 0.27 | -0.06 | 0.06 | -0.05 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 64.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 206 | 417 | 0.22 | -0.13 | 0.12 | -0.07 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 65.00 | 0.14 | 0.17 | 0.16 | 0.18 | -0.10 | -35.72% | 0.00 | 675 | 1,863 | 0.20 | -0.26 | 0.23 | -0.08 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 66.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.23 | -32.86% | 0.01 | 286 | 309 | 0.19 | -0.54 | 0.32 | -0.08 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 67.00 | 1.13 | 1.19 | 1.16 | 1.50 | +0.22 | +17.19% | 0.02 | 14 | 3 | 0.20 | -0.81 | 0.22 | -0.06 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 67.50 | 1.57 | 1.64 | 1.61 | % | 0.02 | 0 | 0 | 0.24 | -0.89 | 0.15 | -0.04 | 8/12/2025 10:59:02 AM EST | |||
| 68.00 | 2.04 | 2.12 | 2.08 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.28 | -0.94 | 0.09 | -0.03 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 69.00 | 2.85 | 3.15 | 3.00 | 2.79 | % | 0.04 | 2 | 0 | 0.41 | -0.99 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST | |
| 70.00 | 3.95 | 4.20 | 4.08 | 10.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:02 AM EST |
| 71.00 | 4.10 | 5.90 | 5.00 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 72.00 | 5.00 | 7.15 | 6.08 | % | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 73.00 | 6.95 | 7.50 | 7.23 | % | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 74.00 | 7.95 | 8.25 | 8.10 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 75.00 | 9.00 | 9.55 | 9.28 | 14.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:59:02 AM EST |
| 80.00 | 13.95 | 14.45 | 14.20 | 20.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:02 AM EST |
| 85.00 | 18.95 | 19.65 | 19.30 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST |