Options Chain for ALTRIA GROUP INC COM (MO) - $66.65 as of 9/12/2025 9:10:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.60 | 41.75 | 41.68 | 41.75 | +0.16 | +0.39% | 1.67 | 560 | 52 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 27.50 | 39.10 | 39.25 | 39.18 | 39.15 | -1.25 | -3.10% | 1.42 | 210 | 22 | 4.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 30.00 | 36.60 | 36.75 | 36.68 | 36.75 | +0.25 | +0.69% | 1.22 | 213 | 22 | 3.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 32.50 | 34.10 | 34.25 | 34.18 | 34.10 | -1.05 | -2.99% | 1.05 | 405 | 55 | 4.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 35.00 | 31.60 | 31.75 | 31.68 | 31.75 | -0.90 | -2.76% | 0.91 | 220 | 21 | 3.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 37.50 | 29.10 | 29.25 | 29.18 | 29.25 | 0.00 | 0.00% | 0.78 | 565 | 59 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 40.00 | 26.60 | 26.75 | 26.68 | 26.70 | -0.10 | -0.38% | 0.67 | 440 | 48 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 42.50 | 24.10 | 24.25 | 24.18 | 24.15 | -0.25 | -1.03% | 0.57 | 33 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 45.00 | 21.60 | 21.70 | 21.65 | 21.70 | -0.20 | -0.92% | 0.48 | 230 | 26 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 47.50 | 19.00 | 19.25 | 19.13 | 19.25 | +1.15 | +6.36% | 0.40 | 410 | 36 | 2.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 50.00 | 15.65 | 16.75 | 16.20 | 16.60 | +0.15 | +0.92% | 0.32 | 109,983 | 5,412 | 1.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 52.50 | 14.05 | 14.25 | 14.15 | 14.15 | +0.06 | +0.43% | 0.27 | 50,995 | 2,534 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 54.00 | 12.60 | 12.70 | 12.65 | % | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 55.00 | 11.60 | 11.70 | 11.65 | 11.65 | +0.29 | +2.56% | 0.21 | 161,343 | 8,772 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 56.00 | 9.65 | 10.75 | 10.20 | 10.75 | -1.00 | -8.52% | 0.18 | 220 | 31 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 57.00 | 9.60 | 9.90 | 9.75 | 9.75 | +0.50 | +5.41% | 0.17 | 215 | 21 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 57.50 | 9.00 | 9.20 | 9.10 | 9.20 | +0.25 | +2.80% | 0.16 | 71,314 | 4,103 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 58.00 | 8.55 | 8.75 | 8.65 | 8.60 | -1.15 | -11.80% | 0.15 | 70 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 59.00 | 7.50 | 7.75 | 7.63 | 7.75 | +0.35 | +4.73% | 0.13 | 165 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 6.60 | 6.70 | 6.65 | 6.65 | +0.05 | +0.76% | 0.11 | 216,941 | 12,383 | 0.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 61.00 | 4.35 | 5.75 | 5.05 | 5.75 | +0.19 | +3.42% | 0.08 | 81 | 10 | 0.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.00 | 4.60 | 4.75 | 4.68 | 4.75 | +0.15 | +3.27% | 0.08 | 2,870 | 385 | 0.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 4.05 | 4.20 | 4.13 | 4.20 | +0.26 | +6.60% | 0.07 | 103,543 | 6,017 | 0.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 63.00 | 3.50 | 3.75 | 3.63 | 3.75 | +0.35 | +10.30% | 0.06 | 420 | 56 | 0.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 64.00 | 2.58 | 2.71 | 2.65 | 2.74 | +0.15 | +5.80% | 0.04 | 732 | 93 | 0.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 1.63 | 1.74 | 1.69 | 1.65 | +0.20 | +13.80% | 0.03 | 141,288 | 8,192 | 0.27 | 0.94 | 0.29 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 66.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.07 | +11.12% | 0.01 | 1,160 | 1,602 | 0.18 | 0.72 | 0.60 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 4,836 | 920 | 0.16 | 0.27 | 0.34 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 0.11 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 857 | 2,885 | 0.17 | 0.14 | 0.20 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 68.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 742 | 1,272 | 0.19 | 0.07 | 0.11 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 69.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 366 | 1,473 | 0.22 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 96 | 2,425 | 0.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.31 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:46 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:46 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:46 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:46 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.67 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 1.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,973 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,919 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 8,277 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 52.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 46 | 4,311 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 4,350 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 56.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 57.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:46 PM EST |
| 57.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 7,106 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 59.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 43 | 8,124 | 0.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 61.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 35 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 32 | 159 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 399 | 3,680 | 0.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 63.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 65 | 1,736 | 0.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 64.00 | 0.15 | 0.35 | 0.25 | 0.19 | -0.07 | -26.93% | 0.00 | 97 | 952 | 0.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 0.37 | 0.43 | 0.40 | 0.39 | -0.16 | -29.10% | 0.01 | 735 | 2,366 | 0.20 | -0.06 | 0.29 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 66.00 | 0.81 | 0.86 | 0.84 | 0.81 | -0.26 | -24.30% | 0.01 | 177 | 822 | 0.18 | -0.28 | 0.60 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.00 | 1.52 | 1.58 | 1.55 | 1.53 | -0.12 | -7.28% | 0.02 | 244 | 243 | 0.16 | -0.73 | 0.34 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 1.66 | 2.03 | 1.85 | 1.97 | -0.36 | -15.46% | 0.03 | 5 | 116 | 0.23 | -0.86 | 0.20 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 68.00 | 2.43 | 2.48 | 2.46 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.20 | -0.93 | 0.11 | -0.01 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 69.00 | 2.72 | 3.45 | 3.09 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.25 | -0.99 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 4.35 | 4.45 | 4.40 | 4.80 | +0.33 | +7.39% | 0.06 | 34 | 414 | 0.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 71.00 | 5.30 | 5.45 | 5.38 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.36 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:46 PM EST |
| 72.00 | 6.30 | 6.45 | 6.38 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.41 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 6.75 | 6.95 | 6.85 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.63 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 73.00 | 6.70 | 7.55 | 7.13 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 74.00 | 8.30 | 8.50 | 8.40 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 75.00 | 9.30 | 9.45 | 9.38 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.55 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 76.00 | 10.30 | 10.50 | 10.40 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 77.00 | 11.30 | 11.50 | 11.40 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 78.00 | 10.80 | 12.45 | 11.63 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 79.00 | 13.00 | 13.45 | 13.23 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 80.00 | 14.30 | 14.45 | 14.38 | 14.44 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.76 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |