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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.40 | 32.75 | 32.08 | % | 0.92 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 40.00 | 25.55 | 26.85 | 26.20 | 24.20 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:46 PM EST |
| 45.00 | 21.60 | 21.75 | 21.68 | % | 0.48 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 50.00 | 15.65 | 16.75 | 16.20 | 16.70 | -0.33 | -1.94% | 0.32 | 135 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 51.00 | 15.60 | 15.75 | 15.68 | 14.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:46 PM EST |
| 52.00 | 13.90 | 14.75 | 14.33 | 14.70 | -0.59 | -3.86% | 0.28 | 35 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 53.00 | 13.60 | 13.90 | 13.75 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 54.00 | 12.00 | 12.90 | 12.45 | % | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 55.00 | 10.90 | 11.75 | 11.33 | 11.45 | % | 0.21 | 1 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST | |
| 56.00 | 10.60 | 10.75 | 10.68 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 57.00 | 8.80 | 9.80 | 9.30 | 9.70 | +0.91 | +10.36% | 0.16 | 55 | 14 | 0.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 58.00 | 8.60 | 8.75 | 8.68 | % | 0.15 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 59.00 | 7.55 | 8.05 | 7.80 | 7.71 | +0.18 | +2.39% | 0.13 | 1 | 1 | 0.56 | 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 | 6.75 | +0.15 | +2.28% | 0.11 | 1,804 | 106 | 0.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 61.00 | 4.80 | 5.75 | 5.28 | 5.75 | +0.45 | +8.50% | 0.09 | 103 | 18 | 0.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.00 | 3.60 | 4.75 | 4.18 | 4.75 | +0.45 | +10.47% | 0.07 | 145 | 22 | 0.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 63.00 | 3.60 | 3.70 | 3.65 | 3.60 | +0.03 | +0.84% | 0.06 | 502 | 62 | 0.34 | 1.00 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 64.00 | 2.39 | 2.71 | 2.55 | 2.70 | +0.27 | +11.12% | 0.04 | 118 | 20 | 0.27 | 0.88 | 0.17 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 1.62 | 1.71 | 1.67 | 1.64 | +0.01 | +0.62% | 0.03 | 272 | 150 | 0.22 | 0.76 | 0.22 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 66.00 | 0.76 | 0.81 | 0.79 | 0.77 | +0.03 | +4.06% | 0.01 | 196 | 799 | 0.16 | 0.59 | 0.28 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.00 | 0.38 | 0.45 | 0.42 | 0.42 | +0.08 | +23.53% | 0.01 | 286 | 409 | 0.17 | 0.34 | 0.21 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 68.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 0.00 | 62 | 431 | 0.17 | 0.17 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 69.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 215 | 0.18 | 0.07 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 0.03 | 0.26 | 0.15 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 349 | 0.23 | 0.03 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 100 | 135 | 0.19 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 72.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:46 PM EST |
| 73.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:46 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 76.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.31 | 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 | 0.33 | 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 | 0.35 | 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 | 0.38 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 52.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 53.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 56.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:46 PM EST |
| 57.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:46 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:46 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 198 | 0.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 61.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 62.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 3 | 133 | 0.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 63.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.05 | -17.86% | 0.00 | 1 | 261 | 0.20 | 0.00 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 64.00 | 0.33 | 0.39 | 0.36 | 0.38 | -0.06 | -13.64% | 0.01 | 62 | 258 | 0.19 | -0.12 | 0.17 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 0.62 | 0.66 | 0.64 | 0.63 | -0.11 | -14.87% | 0.01 | 67 | 474 | 0.18 | -0.24 | 0.22 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 66.00 | 1.06 | 1.12 | 1.09 | 1.07 | -0.12 | -10.09% | 0.02 | 10 | 42 | 0.17 | -0.41 | 0.28 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.00 | 1.67 | 1.76 | 1.72 | 1.70 | -0.17 | -9.10% | 0.03 | 17 | 69 | 0.16 | -0.66 | 0.21 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 68.00 | 2.47 | 2.55 | 2.51 | 2.49 | -0.25 | -9.13% | 0.04 | 5 | 65 | 0.15 | -0.83 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 69.00 | 3.35 | 3.50 | 3.43 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.18 | -0.93 | 0.07 | -0.01 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 4.05 | 4.45 | 4.25 | 4.39 | -0.95 | -17.79% | 0.06 | 5 | 5 | 0.44 | -0.97 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 71.00 | 5.30 | 5.45 | 5.38 | % | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 72.00 | 6.30 | 6.45 | 6.38 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:46 PM EST |
| 73.00 | 7.30 | 7.45 | 7.38 | 7.45 | -0.78 | -9.48% | 0.10 | 4 | 4 | 0.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 74.00 | 8.30 | 8.45 | 8.38 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 75.00 | 9.25 | 9.50 | 9.38 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 76.00 | 10.25 | 11.30 | 10.78 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 77.00 | 11.25 | 11.50 | 11.38 | % | 0.15 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 78.00 | 12.25 | 12.45 | 12.35 | % | 0.16 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 79.00 | 13.25 | 13.85 | 13.55 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST |