Options Chain for ALTRIA GROUP INC COM (MO) - $58.41 as of 11/12/2025 3:51:30 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 | 21.30 | 25.40 | 23.35 | 23.01 | 0.00 | 0.00% | 0.67 | 0 | 8 | 6.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/12/2025 1:59:02 PM EST |
| 40.00 | 16.30 | 20.40 | 18.35 | % | 0.46 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 45.00 | 11.45 | 15.40 | 13.43 | 12.98 | 0.00 | 0.00% | 0.30 | 0 | 26 | 4.36 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 1:59:02 PM EST |
| 46.00 | 10.55 | 14.45 | 12.50 | 12.09 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 1:59:02 PM EST |
| 47.00 | 9.35 | 13.45 | 11.40 | % | 0.24 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 48.00 | 8.70 | 12.30 | 10.50 | % | 0.22 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 49.00 | 8.95 | 9.95 | 9.45 | 9.33 | % | 0.19 | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 1:59:02 PM EST | |
| 49.50 | 8.60 | 9.45 | 9.03 | 8.94 | % | 0.18 | 1 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 1:59:02 PM EST | |
| 50.00 | 8.10 | 8.95 | 8.53 | 8.54 | +1.13 | +15.25% | 0.17 | 1 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 51.00 | 6.85 | 7.95 | 7.40 | % | 0.15 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 52.00 | 6.05 | 6.95 | 6.50 | % | 0.12 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 53.00 | 5.10 | 5.95 | 5.53 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.32 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 1:59:02 PM EST |
| 54.00 | 4.05 | 4.95 | 4.50 | % | 0.08 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 55.00 | 3.10 | 3.85 | 3.48 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/12/2025 1:59:02 PM EST |
| 56.00 | 2.29 | 2.90 | 2.60 | 2.43 | +0.06 | +2.54% | 0.05 | 1 | 130 | 0.87 | 0.98 | 0.04 | -0.01 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 57.00 | 1.32 | 1.97 | 1.65 | 1.50 | -0.04 | -2.60% | 0.03 | 40 | 944 | 0.62 | 0.91 | 0.14 | -0.05 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 58.00 | 0.56 | 0.63 | 0.60 | 0.58 | -0.12 | -17.15% | 0.01 | 168 | 1,197 | 0.18 | 0.70 | 0.37 | -0.09 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 59.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 887 | 4,940 | 0.21 | 0.28 | 0.39 | -0.08 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 494 | 1,583 | 0.23 | 0.04 | 0.10 | -0.01 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 61.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 241 | 774 | 0.31 | 0.00 | 0.01 | 0.00 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 325 | 0.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.76 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/12/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 1:59:02 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/12/2025 1:59:02 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/12/2025 1:59:02 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/12/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/12/2025 1:59:02 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/12/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 1:59:02 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 49.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/12/2025 1:59:02 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/12/2025 1:59:02 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/12/2025 1:59:02 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 1:59:02 PM EST |
| 56.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 328 | 0.33 | -0.02 | 0.04 | -0.01 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 57.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 78 | 778 | 0.24 | -0.09 | 0.14 | -0.05 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 58.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.02 | -9.53% | 0.00 | 394 | 678 | 0.20 | -0.30 | 0.37 | -0.09 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 59.00 | 0.68 | 1.00 | 0.84 | 0.75 | +0.08 | +11.94% | 0.01 | 50 | 97 | 0.22 | -0.72 | 0.39 | -0.08 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 60.00 | 1.49 | 1.77 | 1.63 | 1.63 | +0.08 | +5.17% | 0.03 | 2 | 78 | 0.49 | -0.96 | 0.10 | -0.01 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 61.00 | 2.00 | 3.20 | 2.60 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.91 | -1.00 | 0.01 | 0.00 | 11/10/2025 | 11/12/2025 1:59:02 PM EST |
| 62.00 | 3.10 | 3.95 | 3.53 | 3.93 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.89 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 1:59:02 PM EST |
| 63.00 | 4.10 | 4.75 | 4.43 | 4.84 | -1.41 | -22.56% | 0.07 | 1 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 1:59:02 PM EST |
| 64.00 | 5.10 | 6.95 | 6.03 | 7.31 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/12/2025 1:59:02 PM EST |
| 65.00 | 6.10 | 7.20 | 6.65 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/12/2025 1:59:02 PM EST |
| 66.00 | 6.85 | 8.15 | 7.50 | 8.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/12/2025 1:59:02 PM EST |
| 67.00 | 7.30 | 10.35 | 8.83 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.64 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/12/2025 1:59:02 PM EST |
| 68.00 | 7.95 | 11.35 | 9.65 | 11.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/12/2025 1:59:02 PM EST |
| 69.00 | 9.15 | 11.70 | 10.43 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/12/2025 1:59:02 PM EST |
| 70.00 | 10.15 | 12.70 | 11.43 | 12.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/12/2025 1:59:02 PM EST |
| 71.00 | 11.15 | 13.70 | 12.43 | % | 0.18 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 72.00 | 12.15 | 14.70 | 13.43 | 15.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/12/2025 1:59:02 PM EST |
| 73.00 | 14.10 | 15.20 | 14.65 | 9.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/12/2025 1:59:02 PM EST |
| 74.00 | 15.10 | 16.20 | 15.65 | % | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 75.00 | 15.50 | 17.80 | 16.65 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/12/2025 1:59:02 PM EST |
| 76.00 | 17.05 | 18.15 | 17.60 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST | |||
| 77.00 | 18.05 | 19.20 | 18.63 | 20.03 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/12/2025 1:59:02 PM EST |
| 78.00 | 19.05 | 20.15 | 19.60 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/12/2025 1:59:02 PM EST |