Options Chain for ALTRIA GROUP INC COM (MO) - $58.30 as of 12/10/2025 7:30:04 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 | 21.75 | 25.70 | 23.73 | % | 0.68 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 40.00 | 16.75 | 20.70 | 18.73 | % | 0.47 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 45.00 | 11.70 | 15.70 | 13.70 | % | 0.30 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 46.00 | 10.70 | 14.70 | 12.70 | % | 0.28 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 47.00 | 9.70 | 13.70 | 11.70 | 10.86 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 48.00 | 8.70 | 12.70 | 10.70 | 9.87 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 49.00 | 7.70 | 11.70 | 9.70 | % | 0.20 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 50.00 | 6.70 | 10.60 | 8.65 | 8.03 | 0.00 | 0.00% | 0.17 | 0 | 25 | 3.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 51.00 | 5.70 | 9.70 | 7.70 | 7.14 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 52.00 | 4.70 | 8.70 | 6.70 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/10/2025 3:59:55 PM EST |
| 53.00 | 3.70 | 7.70 | 5.70 | % | 0.11 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 54.00 | 2.64 | 6.70 | 4.67 | 3.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 55.00 | 1.66 | 5.70 | 3.68 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/10/2025 3:59:55 PM EST |
| 56.00 | 2.52 | 3.05 | 2.79 | 2.55 | -0.21 | -7.61% | 0.05 | 6 | 6 | 0.76 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 57.00 | 1.49 | 2.17 | 1.83 | 1.48 | +0.25 | +20.33% | 0.03 | 28 | 155 | 0.67 | 0.95 | 0.10 | -0.02 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 58.00 | 0.74 | 0.85 | 0.80 | 0.90 | +0.38 | +73.08% | 0.01 | 135 | 2,253 | 0.20 | 0.78 | 0.33 | -0.07 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 59.00 | 0.10 | 0.19 | 0.15 | 0.18 | +0.07 | +63.64% | 0.00 | 559 | 1,871 | 0.16 | 0.35 | 0.46 | -0.07 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 990 | 2,922 | 0.19 | 0.05 | 0.13 | -0.01 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 593 | 0.26 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 280 | 0.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 130 | 0.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/10/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 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 | 2.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/10/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 100 | 0.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 92 | 0.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 659 | 0.38 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 57.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 39 | 522 | 0.25 | -0.05 | 0.10 | -0.02 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 58.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 365 | 1,154 | 0.18 | -0.22 | 0.33 | -0.07 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 59.00 | 0.42 | 0.65 | 0.54 | 0.41 | -0.39 | -48.75% | 0.01 | 54 | 358 | 0.20 | -0.65 | 0.46 | -0.07 | 12/10/2025 | 12/10/2025 3:59:55 PM EST |
| 60.00 | 1.11 | 2.50 | 1.81 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.01 | -0.95 | 0.13 | -0.01 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 61.00 | 0.27 | 4.35 | 2.31 | 2.16 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 12/2/2025 | 12/10/2025 3:59:55 PM EST |
| 62.00 | 1.31 | 5.30 | 3.31 | 4.24 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:55 PM EST |
| 63.00 | 2.31 | 6.30 | 4.31 | 5.31 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/10/2025 3:59:55 PM EST |
| 64.00 | 3.25 | 7.30 | 5.28 | % | 0.08 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 65.00 | 4.30 | 8.35 | 6.33 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/10/2025 3:59:55 PM EST |
| 66.00 | 5.30 | 9.30 | 7.30 | % | 0.11 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 67.00 | 6.30 | 10.30 | 8.30 | % | 0.12 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 68.00 | 7.30 | 11.30 | 9.30 | % | 0.14 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 69.00 | 8.30 | 12.25 | 10.28 | 11.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/10/2025 3:59:55 PM EST |
| 70.00 | 9.30 | 13.25 | 11.28 | % | 0.16 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 71.00 | 10.30 | 14.25 | 12.28 | % | 0.17 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 72.00 | 11.30 | 15.25 | 13.28 | 14.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/10/2025 3:59:55 PM EST |
| 73.00 | 12.30 | 16.25 | 14.28 | % | 0.20 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 74.00 | 13.30 | 17.25 | 15.28 | % | 0.21 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST | |||
| 75.00 | 14.30 | 18.25 | 16.28 | % | 0.22 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:55 PM EST |