Options Chain for ALTRIA GROUP INC COM (MO) - $60.25 as of 7/7/2025 9:13:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.15 | 26.75 | 25.95 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 40.00 | 19.75 | 21.10 | 20.43 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 45.00 | 14.45 | 15.65 | 15.05 | % | 0.33 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 47.00 | 13.05 | 14.10 | 13.58 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 48.00 | 12.25 | 13.05 | 12.65 | % | 0.26 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 49.00 | 11.30 | 11.70 | 11.50 | % | 0.23 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 50.00 | 8.80 | 10.80 | 9.80 | % | 0.20 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 51.00 | 9.35 | 10.25 | 9.80 | % | 0.19 | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 52.00 | 7.15 | 9.30 | 8.23 | % | 0.16 | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 53.00 | 7.25 | 7.90 | 7.58 | % | 0.14 | 0 | 0 | 0.35 | 0.95 | 0.02 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 54.00 | 6.50 | 6.85 | 6.68 | % | 0.12 | 0 | 0 | 0.33 | 0.94 | 0.03 | -0.02 | 7/7/2025 3:59:52 PM EST | |||
| 55.00 | 4.80 | 6.25 | 5.53 | 4.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | 0.91 | 0.04 | -0.02 | 7/1/2025 | 7/7/2025 3:59:52 PM EST |
| 56.00 | 3.45 | 5.00 | 4.23 | % | 0.08 | 0 | 0 | 0.29 | 0.85 | 0.05 | -0.02 | 7/7/2025 3:59:52 PM EST | |||
| 57.00 | 2.28 | 4.20 | 3.24 | % | 0.06 | 0 | 0 | 0.43 | 0.81 | 0.06 | -0.02 | 7/7/2025 3:59:52 PM EST | |||
| 58.00 | 2.13 | 4.85 | 3.49 | 2.90 | +0.80 | +38.10% | 0.06 | 1 | 1 | 0.25 | 0.73 | 0.07 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 59.00 | 2.14 | 2.55 | 2.35 | 2.18 | +0.27 | +14.14% | 0.04 | 16 | 8 | 0.20 | 0.65 | 0.09 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 60.00 | 1.14 | 1.99 | 1.57 | 1.70 | +0.30 | +21.43% | 0.03 | 5 | 39 | 0.18 | 0.56 | 0.10 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 61.00 | 1.21 | 1.41 | 1.31 | 1.18 | +0.31 | +35.64% | 0.02 | 41 | 40 | 0.22 | 0.46 | 0.10 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 62.00 | 0.81 | 0.95 | 0.88 | 0.90 | +0.27 | +42.86% | 0.01 | 27 | 23 | 0.21 | 0.36 | 0.10 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 63.00 | 0.53 | 0.75 | 0.64 | 0.54 | +0.16 | +42.11% | 0.01 | 13 | 22 | 0.22 | 0.27 | 0.09 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 64.00 | 0.29 | 1.85 | 1.07 | 0.34 | +0.11 | +47.83% | 0.02 | 2 | 2 | 0.35 | 0.19 | 0.07 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 65.00 | 0.17 | 1.49 | 0.83 | 0.22 | +0.07 | +46.67% | 0.01 | 23 | 1 | 0.50 | 0.13 | 0.06 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 66.00 | 0.07 | 0.45 | 0.26 | 0.11 | % | 0.00 | 28 | 0 | 0.22 | 0.08 | 0.04 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST | |
| 67.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.03 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.36 | 0.03 | 0.02 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 71.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 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 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.92 | 0.46 | 0.07 | -0.01 | -12.50% | 0.01 | 7 | 49 | 0.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.03 | 0.01 | -0.01 | 7/2/2025 | 7/7/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.32 | -0.05 | 0.02 | -0.01 | 7/3/2025 | 7/7/2025 3:59:52 PM EST |
| 54.00 | 0.13 | 0.64 | 0.39 | 0.21 | -0.13 | -38.24% | 0.01 | 7 | 3 | 0.44 | -0.06 | 0.03 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 55.00 | 0.01 | 0.87 | 0.44 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.45 | -0.09 | 0.04 | -0.02 | 7/2/2025 | 7/7/2025 3:59:52 PM EST |
| 56.00 | 0.29 | 0.45 | 0.37 | 0.40 | -0.07 | -14.90% | 0.01 | 2 | 77 | 0.27 | -0.15 | 0.05 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 57.00 | 0.43 | 1.00 | 0.72 | 0.50 | -0.15 | -23.08% | 0.01 | 24 | 75 | 0.41 | -0.19 | 0.06 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 58.00 | 0.63 | 0.95 | 0.79 | 0.72 | -0.22 | -23.41% | 0.01 | 24 | 549 | 0.24 | -0.27 | 0.07 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 59.00 | 0.94 | 1.11 | 1.03 | 1.07 | -0.30 | -21.90% | 0.02 | 10 | 117 | 0.24 | -0.35 | 0.09 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 60.00 | 1.26 | 1.50 | 1.38 | 1.41 | -0.44 | -23.79% | 0.02 | 24 | 10 | 0.23 | -0.44 | 0.10 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 61.00 | 1.62 | 2.28 | 1.95 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.23 | -0.54 | 0.10 | -0.03 | 6/30/2025 | 7/7/2025 3:59:52 PM EST |
| 62.00 | 1.39 | 2.64 | 2.02 | % | 0.03 | 0 | 0 | 0.26 | -0.64 | 0.10 | -0.03 | 7/7/2025 3:59:52 PM EST | |||
| 63.00 | 2.10 | 4.75 | 3.43 | % | 0.05 | 0 | 0 | 0.37 | -0.73 | 0.09 | -0.02 | 7/7/2025 3:59:52 PM EST | |||
| 64.00 | 2.95 | 4.15 | 3.55 | % | 0.06 | 0 | 0 | 0.23 | -0.81 | 0.07 | -0.02 | 7/7/2025 3:59:52 PM EST | |||
| 65.00 | 4.40 | 5.55 | 4.98 | % | 0.08 | 0 | 0 | 0.27 | -0.87 | 0.06 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 66.00 | 4.80 | 6.70 | 5.75 | % | 0.09 | 0 | 0 | 0.30 | -0.92 | 0.04 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 67.00 | 5.75 | 7.60 | 6.68 | % | 0.10 | 0 | 0 | 0.29 | -0.95 | 0.03 | -0.01 | 7/7/2025 3:59:52 PM EST | |||
| 68.00 | 6.60 | 8.90 | 7.75 | % | 0.11 | 0 | 0 | 0.33 | -0.97 | 0.02 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 69.00 | 8.50 | 9.05 | 8.78 | % | 0.13 | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 70.00 | 8.10 | 10.15 | 9.13 | % | 0.13 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 71.00 | 9.70 | 11.80 | 10.75 | % | 0.15 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST |