Options Chain for ALTRIA GROUP INC COM (MO) - $58.98 as of 12/26/2025 1:29:01 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 | 21.05 | 24.65 | 22.85 | 23.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 15.70 | 19.70 | 17.70 | % | 0.44 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 11.10 | 14.70 | 12.90 | % | 0.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 46.00 | 10.75 | 13.70 | 12.23 | % | 0.27 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 47.00 | 9.10 | 12.70 | 10.90 | 11.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 48.00 | 7.90 | 11.70 | 9.80 | % | 0.20 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 49.00 | 7.50 | 10.65 | 9.08 | % | 0.19 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 7.45 | 9.65 | 8.55 | 7.66 | % | 0.17 | 1 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 51.00 | 6.40 | 8.65 | 7.53 | % | 0.15 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 52.00 | 5.40 | 6.90 | 6.15 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 53.00 | 4.40 | 5.25 | 4.83 | 5.24 | -0.37 | -6.60% | 0.09 | 1 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 54.00 | 3.45 | 4.75 | 4.10 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 2.39 | 3.80 | 3.10 | % | 0.06 | 0 | 0 | 0.71 | 0.99 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 56.00 | 1.45 | 2.33 | 1.89 | 1.69 | % | 0.03 | 1 | 0 | 0.43 | 0.92 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 57.00 | 0.62 | 1.02 | 0.82 | 0.81 | -1.29 | -61.43% | 0.01 | 110 | 0 | 0.20 | 0.73 | 0.32 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 58.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.38 | -64.41% | 0.00 | 1,560 | 244 | 0.12 | 0.34 | 0.40 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 59.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 1,312 | 4,615 | 0.13 | 0.06 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 183 | 1,444 | 0.15 | 0.00 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,005 | 0.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 181 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 86 | 0.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 237 | 0.21 | -0.01 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 173 | 305 | 0.15 | -0.08 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 57.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 455 | 1,064 | 0.11 | -0.27 | 0.32 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 58.00 | 0.54 | 0.62 | 0.58 | 0.60 | +0.15 | +33.34% | 0.01 | 863 | 1,137 | 0.11 | -0.66 | 0.40 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 59.00 | 1.08 | 1.94 | 1.51 | 1.47 | +0.31 | +26.73% | 0.03 | 107 | 218 | 0.39 | -0.94 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.73 | 2.50 | 1.62 | 2.55 | +0.45 | +21.43% | 0.03 | 11 | 201 | 0.27 | -1.00 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 61.00 | 1.38 | 4.95 | 3.17 | 2.77 | -0.93 | -25.14% | 0.05 | 2 | 9 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 62.00 | 3.10 | 6.25 | 4.68 | 4.48 | +0.83 | +22.74% | 0.08 | 1 | 6 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 63.00 | 3.40 | 6.65 | 5.03 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 64.00 | 4.60 | 6.70 | 5.65 | 6.41 | 0.00 | 0.00% | 0.09 | 3 | 3 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 5.45 | 9.45 | 7.45 | 7.31 | % | 0.11 | 2 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 66.00 | 6.40 | 10.45 | 8.43 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 67.00 | 7.35 | 11.25 | 9.30 | % | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 68.00 | 8.35 | 11.95 | 10.15 | % | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 69.00 | 9.35 | 12.95 | 11.15 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 10.35 | 13.95 | 12.15 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 71.00 | 11.35 | 14.15 | 12.75 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 72.00 | 12.35 | 15.95 | 14.15 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 73.00 | 13.35 | 17.10 | 15.23 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 74.00 | 14.35 | 17.95 | 16.15 | % | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 15.35 | 18.15 | 16.75 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |