Options Chain for ALTRIA GROUP INC COM (MO) - $61.78 as of 8/1/2025 8:33:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.10 | 37.30 | 36.70 | 33.10 | 0.00 | 0.00% | 1.47 | 0 | 15 | 2.04 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:51 PM EST |
| 27.50 | 32.95 | 35.95 | 34.45 | 30.15 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 3:59:51 PM EST |
| 30.00 | 31.35 | 32.35 | 31.85 | 29.13 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:51 PM EST |
| 32.50 | 28.85 | 30.10 | 29.48 | 26.09 | 0.00 | 0.00% | 0.91 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:51 PM EST |
| 35.00 | 25.00 | 28.95 | 26.98 | 24.27 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:51 PM EST |
| 37.50 | 23.20 | 25.45 | 24.33 | 20.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 3:59:51 PM EST |
| 40.00 | 20.65 | 22.65 | 21.65 | 20.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:51 PM EST |
| 42.50 | 19.30 | 19.65 | 19.48 | 18.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 3:59:51 PM EST |
| 45.00 | 16.85 | 17.20 | 17.03 | 14.85 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:51 PM EST |
| 47.50 | 14.40 | 14.65 | 14.53 | 14.35 | 0.00 | 0.00% | 0.31 | 0 | 37 | 0.56 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 50.00 | 11.95 | 12.10 | 12.03 | 12.05 | +0.03 | +0.25% | 0.24 | 2 | 5,467 | 0.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 52.50 | 9.50 | 9.65 | 9.58 | 9.93 | +0.28 | +2.91% | 0.18 | 12 | 2,550 | 0.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 55.00 | 7.10 | 7.30 | 7.20 | 7.21 | -0.15 | -2.04% | 0.13 | 183 | 9,297 | 0.32 | 0.93 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 57.50 | 4.80 | 4.95 | 4.88 | 4.85 | -0.15 | -3.00% | 0.08 | 142 | 4,819 | 0.27 | 0.82 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 60.00 | 2.78 | 2.87 | 2.83 | 2.82 | -0.02 | -0.71% | 0.05 | 331 | 14,590 | 0.22 | 0.64 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 62.50 | 1.30 | 1.43 | 1.37 | 1.36 | +0.02 | +1.50% | 0.02 | 787 | 8,702 | 0.20 | 0.43 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 65.00 | 0.43 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 0.01 | 430 | 5,969 | 0.18 | 0.22 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 67.50 | 0.12 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 23 | 1,280 | 0.18 | 0.09 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.22 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 855 | 0.20 | 0.03 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 172 | 0.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/1/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/1/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:51 PM EST |
| 40.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 42.50 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 45.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 3,292 | 0.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.23 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,969 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 50.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 25 | 8,349 | 0.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 52.50 | 0.11 | 0.16 | 0.14 | 0.16 | +0.03 | +23.08% | 0.00 | 5 | 3,593 | 0.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 55.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.04 | +18.19% | 0.00 | 95 | 5,305 | 0.24 | -0.07 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 57.50 | 0.56 | 0.60 | 0.58 | 0.56 | +0.02 | +3.71% | 0.01 | 166 | 7,776 | 0.23 | -0.18 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 60.00 | 1.22 | 1.28 | 1.25 | 1.24 | +0.11 | +9.74% | 0.02 | 222 | 7,008 | 0.22 | -0.36 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 62.50 | 2.43 | 2.52 | 2.48 | 2.38 | +0.07 | +3.03% | 0.04 | 135 | 192 | 0.22 | -0.57 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 65.00 | 4.20 | 4.35 | 4.28 | 4.30 | -0.30 | -6.53% | 0.07 | 32 | 281 | 0.23 | -0.78 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 67.50 | 6.30 | 7.00 | 6.65 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.32 | -0.91 | 0.04 | -0.01 | 7/22/2025 | 8/1/2025 3:59:51 PM EST |
| 70.00 | 8.90 | 9.05 | 8.98 | 8.84 | 0.00 | 0.00% | 0.13 | 0 | 349 | 0.34 | -0.97 | 0.02 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 75.00 | 13.85 | 14.00 | 13.93 | 13.17 | -3.03 | -18.71% | 0.19 | 1 | 51 | 0.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 80.00 | 18.65 | 18.95 | 18.80 | 22.90 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.51 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:51 PM EST |