Options Chain for ALTRIA GROUP INC COM (MO) - $63.33 as of 10/29/2025 4:58:25 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 | 25.25 | 29.05 | 27.15 | 27.50 | % | 0.78 | 46 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 40.00 | 20.25 | 24.10 | 22.18 | 23.21 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 15.25 | 19.15 | 17.20 | 18.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 10.25 | 14.10 | 12.18 | 12.67 | -0.83 | -6.15% | 0.24 | 6 | 3 | 3.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 52.00 | 8.30 | 12.10 | 10.20 | 11.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 53.00 | 7.30 | 11.10 | 9.20 | % | 0.17 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 54.00 | 6.30 | 10.10 | 8.20 | 9.44 | 0.00 | 0.00% | 0.15 | 0 | 54 | 3.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 5.30 | 8.85 | 7.08 | 8.46 | 0.00 | 0.00% | 0.13 | 0 | 53 | 2.59 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 56.00 | 4.85 | 8.20 | 6.53 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 23 | 2.61 | 0.98 | 0.01 | -0.02 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 57.00 | 3.85 | 7.15 | 5.50 | 6.37 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.39 | 0.96 | 0.03 | -0.04 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 58.00 | 2.93 | 5.50 | 4.22 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.72 | 0.92 | 0.05 | -0.11 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 59.00 | 2.27 | 4.80 | 3.54 | 4.20 | -2.15 | -33.86% | 0.06 | 2 | 1 | 1.69 | 0.85 | 0.08 | -0.19 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 1.93 | 2.81 | 2.37 | 2.86 | -0.65 | -18.52% | 0.04 | 38 | 31 | 0.91 | 0.76 | 0.10 | -0.24 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 61.00 | 1.28 | 1.98 | 1.63 | 1.80 | -1.24 | -40.79% | 0.03 | 74 | 61 | 0.57 | 0.65 | 0.13 | -0.28 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 62.00 | 1.03 | 1.16 | 1.10 | 1.09 | -0.90 | -45.23% | 0.02 | 1,354 | 174 | 0.60 | 0.51 | 0.15 | -0.29 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 63.00 | 0.63 | 0.80 | 0.72 | 0.68 | -0.58 | -46.04% | 0.01 | 2,637 | 2,269 | 0.62 | 0.36 | 0.14 | -0.26 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 64.00 | 0.25 | 0.51 | 0.38 | 0.38 | -0.39 | -50.65% | 0.01 | 798 | 2,053 | 0.59 | 0.22 | 0.12 | -0.20 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.19 | -46.35% | 0.00 | 2,407 | 1,521 | 0.61 | 0.12 | 0.08 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 66.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 176 | 2,271 | 0.62 | 0.06 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 67.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 251 | 1,969 | 0.68 | 0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 68.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 505 | 1,289 | 0.72 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 59 | 969 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 686 | 689 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 162 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 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 | 2.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 21 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 510 | 3 | 0.82 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | -0.02 | 0.01 | -0.02 | 9/26/2025 | 10/29/2025 3:59:59 PM EST |
| 57.00 | 0.05 | 0.50 | 0.28 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 23 | 1.22 | -0.04 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 58.00 | 0.11 | 0.16 | 0.14 | 0.11 | +0.02 | +22.23% | 0.00 | 364 | 132 | 0.68 | -0.08 | 0.05 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 59.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.13 | +185.72% | 0.00 | 167 | 422 | 0.64 | -0.15 | 0.08 | -0.19 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.38 | 0.43 | 0.41 | 0.38 | +0.21 | +123.53% | 0.01 | 80 | 444 | 0.63 | -0.24 | 0.10 | -0.24 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 61.00 | 0.65 | 0.77 | 0.71 | 0.65 | +0.31 | +91.18% | 0.01 | 370 | 539 | 0.63 | -0.35 | 0.13 | -0.28 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 62.00 | 1.04 | 1.15 | 1.10 | 1.09 | +0.53 | +94.65% | 0.02 | 1,453 | 1,657 | 0.59 | -0.49 | 0.15 | -0.29 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 63.00 | 1.56 | 1.90 | 1.73 | 1.70 | +0.75 | +78.95% | 0.03 | 633 | 3,780 | 0.62 | -0.64 | 0.14 | -0.26 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 64.00 | 1.99 | 2.60 | 2.30 | 2.20 | +0.76 | +52.78% | 0.04 | 440 | 944 | 0.48 | -0.78 | 0.12 | -0.20 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 2.79 | 3.35 | 3.07 | 2.87 | +0.79 | +37.99% | 0.05 | 60 | 1,153 | 0.68 | -0.88 | 0.08 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 66.00 | 3.55 | 5.00 | 4.28 | 3.94 | +1.07 | +37.29% | 0.06 | 5 | 136 | 1.35 | -0.94 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 67.00 | 4.55 | 5.20 | 4.88 | 4.80 | +1.32 | +37.94% | 0.07 | 3 | 205 | 0.77 | -0.98 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 68.00 | 3.95 | 7.80 | 5.88 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2.18 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 69.00 | 4.95 | 8.80 | 6.88 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 5.95 | 9.60 | 7.78 | 6.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 71.00 | 6.95 | 10.60 | 8.78 | % | 0.12 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 72.00 | 7.85 | 11.20 | 9.53 | 8.49 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 73.00 | 8.50 | 12.90 | 10.70 | % | 0.15 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 74.00 | 9.50 | 14.40 | 11.95 | 10.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 10.50 | 15.00 | 12.75 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 76.00 | 11.50 | 16.00 | 13.75 | % | 0.18 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 77.00 | 12.85 | 16.60 | 14.73 | 13.56 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 78.00 | 14.40 | 16.95 | 15.68 | 13.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 79.00 | 14.85 | 18.75 | 16.80 | % | 0.21 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |