Options Chain for ALTRIA GROUP INC COM (MO) - $66.42 as of 8/29/2025 3:39:45 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 | 32.10 | 32.30 | 32.20 | % | 0.92 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 27.10 | 27.30 | 27.20 | % | 0.68 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 21.40 | 22.30 | 21.85 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 48.00 | 18.50 | 19.90 | 19.20 | % | 0.40 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 49.00 | 17.35 | 18.30 | 17.83 | % | 0.36 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 50.00 | 17.10 | 17.75 | 17.43 | % | 0.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 51.00 | 16.05 | 16.30 | 16.18 | 9.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:50 PM EST |
| 52.00 | 14.50 | 15.30 | 14.90 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 53.00 | 13.90 | 14.30 | 14.10 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 54.00 | 12.30 | 13.35 | 12.83 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 55.00 | 11.35 | 12.30 | 11.83 | 7.29 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
| 56.00 | 10.20 | 11.30 | 10.75 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 57.00 | 9.25 | 10.35 | 9.80 | 8.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:50 PM EST |
| 58.00 | 9.15 | 9.35 | 9.25 | 9.66 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.61 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 59.00 | 8.20 | 8.30 | 8.25 | 7.66 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.61 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 7.20 | 7.30 | 7.25 | 7.22 | +0.79 | +12.29% | 0.12 | 21 | 211 | 0.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 61.00 | 6.20 | 6.30 | 6.25 | 5.71 | +0.76 | +15.36% | 0.10 | 1 | 71 | 0.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 62.00 | 5.20 | 5.30 | 5.25 | 5.00 | +0.90 | +21.96% | 0.08 | 57 | 354 | 0.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 63.00 | 2.88 | 4.30 | 3.59 | 4.00 | +0.46 | +13.00% | 0.06 | 82 | 523 | 0.32 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 64.00 | 3.20 | 3.35 | 3.28 | 3.20 | +0.66 | +25.99% | 0.05 | 6 | 189 | 0.25 | 0.98 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 2.13 | 2.54 | 2.34 | 2.23 | +0.67 | +42.95% | 0.04 | 38 | 513 | 0.21 | 0.92 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 66.00 | 1.35 | 1.41 | 1.38 | 1.30 | +0.46 | +54.77% | 0.02 | 309 | 441 | 0.15 | 0.80 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 67.00 | 0.62 | 0.67 | 0.65 | 0.65 | +0.30 | +85.72% | 0.01 | 795 | 637 | 0.14 | 0.57 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 68.00 | 0.20 | 0.24 | 0.22 | 0.18 | +0.05 | +38.47% | 0.00 | 540 | 636 | 0.14 | 0.26 | 0.28 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 69.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 65 | 364 | 0.15 | 0.11 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 93 | 402 | 0.18 | 0.04 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 40 | 52 | 0.24 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 92 | 0.22 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 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 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.50 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 195 | 0.27 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 30 | 365 | 0.23 | -0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 106 | 607 | 0.18 | -0.08 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 66.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.26 | -66.67% | 0.00 | 165 | 402 | 0.15 | -0.20 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 67.00 | 0.38 | 0.44 | 0.41 | 0.40 | -0.41 | -50.62% | 0.01 | 301 | 149 | 0.14 | -0.43 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 68.00 | 0.94 | 1.09 | 1.02 | 1.17 | -0.46 | -28.23% | 0.01 | 7 | 46 | 0.15 | -0.74 | 0.28 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 69.00 | 1.79 | 2.00 | 1.90 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.18 | -0.89 | 0.14 | -0.02 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 2.76 | 2.96 | 2.86 | 3.30 | +0.95 | +40.43% | 0.04 | 5 | 4 | 0.22 | -0.96 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 71.00 | 3.75 | 3.95 | 3.85 | % | 0.05 | 0 | 0 | 0.29 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 72.00 | 4.70 | 5.75 | 5.23 | % | 0.07 | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 73.00 | 5.60 | 5.90 | 5.75 | % | 0.08 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 74.00 | 6.70 | 6.90 | 6.80 | % | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 7.65 | 9.65 | 8.65 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 76.00 | 8.75 | 9.35 | 9.05 | 9.20 | -0.20 | -2.13% | 0.12 | 1 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 77.00 | 9.75 | 9.90 | 9.83 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 78.00 | 10.75 | 11.65 | 11.20 | 11.20 | % | 0.14 | 1 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 79.00 | 11.55 | 11.90 | 11.73 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |