Options Chain for ALTRIA GROUP INC COM (MO) - $65.97 as of 8/13/2025 7:44:21 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 | 29.10 | 30.80 | 29.95 | % | 0.86 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 25.55 | 25.85 | 25.70 | 24.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 45.00 | 19.90 | 20.85 | 20.38 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 50.00 | 15.55 | 15.90 | 15.73 | % | 0.31 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 51.00 | 14.60 | 14.90 | 14.75 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 52.00 | 13.60 | 13.90 | 13.75 | % | 0.26 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 53.00 | 12.65 | 12.90 | 12.78 | % | 0.24 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 54.00 | 11.65 | 11.90 | 11.78 | % | 0.22 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 55.00 | 9.75 | 10.90 | 10.33 | % | 0.19 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 56.00 | 9.65 | 9.90 | 9.78 | % | 0.17 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 57.00 | 7.65 | 8.85 | 8.25 | 8.86 | % | 0.14 | 13 | 0 | 0.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 58.00 | 7.70 | 7.95 | 7.83 | % | 0.14 | 0 | 0 | 0.22 | 0.98 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 59.00 | 5.70 | 7.00 | 6.35 | % | 0.11 | 0 | 0 | 0.27 | 0.95 | 0.04 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 60.00 | 4.80 | 6.00 | 5.40 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.13 | 0.90 | 0.05 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 61.00 | 4.85 | 5.05 | 4.95 | 5.03 | +0.55 | +12.28% | 0.08 | 8 | 7 | 0.23 | 0.85 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 62.00 | 3.95 | 4.20 | 4.08 | 4.53 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.21 | 0.79 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 63.00 | 3.10 | 3.35 | 3.23 | 3.27 | -0.19 | -5.50% | 0.05 | 4 | 21 | 0.20 | 0.72 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 64.00 | 2.32 | 2.55 | 2.44 | 2.15 | -0.49 | -18.57% | 0.04 | 2 | 0 | 0.19 | 0.64 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 1.68 | 1.82 | 1.75 | 1.75 | -0.39 | -18.23% | 0.03 | 31 | 45 | 0.17 | 0.55 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 66.00 | 1.17 | 1.66 | 1.42 | 1.11 | -0.35 | -23.98% | 0.02 | 3 | 34 | 0.19 | 0.45 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 67.00 | 0.72 | 0.84 | 0.78 | 0.85 | -0.19 | -18.27% | 0.01 | 33 | 72 | 0.16 | 0.34 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 68.00 | 0.48 | 0.61 | 0.55 | 0.42 | -0.16 | -27.59% | 0.01 | 47 | 49 | 0.16 | 0.24 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 69.00 | 0.26 | 0.38 | 0.32 | 0.29 | -0.11 | -27.50% | 0.00 | 12 | 5 | 0.16 | 0.15 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 70.00 | 0.13 | 0.23 | 0.18 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 2 | 0.16 | 0.09 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.00 | 1 | 0 | 0.18 | 0.05 | 0.03 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 72.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 0.23 | 0.12 | 0.07 | % | 0.00 | 1 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 57.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 8 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.25 | -0.02 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 59.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.24 | -0.05 | 0.04 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 60.00 | 0.29 | 0.42 | 0.36 | 0.32 | 0.00 | 0.00% | 0.01 | 13 | 10 | 0.23 | -0.10 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 61.00 | 0.35 | 0.49 | 0.42 | 0.50 | -0.20 | -28.58% | 0.01 | 2 | 2 | 0.21 | -0.15 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 62.00 | 0.59 | 0.67 | 0.63 | 0.63 | -0.06 | -8.70% | 0.01 | 106 | 30 | 0.21 | -0.21 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 63.00 | 0.81 | 0.93 | 0.87 | 0.86 | +0.05 | +6.18% | 0.01 | 2 | 14 | 0.20 | -0.28 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 64.00 | 1.08 | 1.27 | 1.18 | 1.37 | +0.13 | +10.49% | 0.02 | 6 | 20 | 0.20 | -0.36 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 1.55 | 1.71 | 1.63 | 1.40 | -0.16 | -10.26% | 0.03 | 1 | 30 | 0.20 | -0.45 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 66.00 | 1.94 | 2.46 | 2.20 | 1.96 | -0.10 | -4.86% | 0.03 | 2 | 1 | 0.20 | -0.55 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 67.00 | 1.97 | 2.93 | 2.45 | 3.05 | -0.10 | -3.18% | 0.04 | 3 | 1 | 0.15 | -0.66 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 68.00 | 2.68 | 3.70 | 3.19 | % | 0.05 | 0 | 0 | 0.23 | -0.76 | 0.09 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 69.00 | 4.35 | 4.55 | 4.45 | % | 0.06 | 0 | 0 | 0.24 | -0.85 | 0.07 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 70.00 | 5.15 | 6.50 | 5.83 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.91 | 0.05 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 71.00 | 6.15 | 7.45 | 6.80 | % | 0.10 | 0 | 0 | 0.51 | -0.95 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 72.00 | 7.10 | 7.40 | 7.25 | % | 0.10 | 0 | 0 | 0.41 | -0.97 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 73.00 | 8.10 | 8.90 | 8.50 | % | 0.12 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 74.00 | 8.40 | 9.65 | 9.03 | % | 0.12 | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 9.80 | 10.85 | 10.33 | % | 0.14 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |