Options Chain for ALTRIA GROUP INC COM (MO) - $58.72 as of 12/12/2025 3:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.75 | 28.73 | 28.52 | 0.00 | 0.00% | 0.96 | 0 | 28 | 4.63 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:59 PM EST |
| 32.50 | 25.55 | 26.50 | 26.03 | 33.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 3:59:59 PM EST |
| 35.00 | 22.95 | 25.75 | 24.35 | 29.97 | 0.00 | 0.00% | 0.70 | 0 | 12 | 3.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 3:59:59 PM EST |
| 37.50 | 20.55 | 23.00 | 21.78 | % | 0.58 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 40.00 | 16.70 | 20.80 | 18.75 | 19.19 | 0.00 | 0.00% | 0.47 | 0 | 66 | 3.07 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 42.50 | 14.55 | 17.60 | 16.08 | 16.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/12/2025 3:59:59 PM EST |
| 45.00 | 13.15 | 14.00 | 13.58 | 11.97 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.22 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:59 PM EST |
| 46.00 | 12.15 | 13.05 | 12.60 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 47.00 | 11.15 | 11.95 | 11.55 | % | 0.25 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 47.50 | 10.65 | 11.45 | 11.05 | 11.34 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:59 PM EST |
| 48.00 | 10.10 | 10.95 | 10.53 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 49.00 | 9.00 | 10.50 | 9.75 | 9.68 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:59 PM EST |
| 50.00 | 8.65 | 8.90 | 8.78 | 8.45 | 0.00 | 0.00% | 0.18 | 0 | 232 | 0.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 51.00 | 7.20 | 8.50 | 7.85 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 52.00 | 6.20 | 7.00 | 6.60 | % | 0.13 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 52.50 | 5.75 | 6.45 | 6.10 | 6.53 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:59 PM EST |
| 53.00 | 5.25 | 6.05 | 5.65 | % | 0.11 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 54.00 | 4.20 | 4.95 | 4.58 | % | 0.08 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 55.00 | 3.30 | 4.05 | 3.68 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 172 | 0.45 | 0.99 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 56.00 | 2.26 | 2.94 | 2.60 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.30 | 0.97 | 0.04 | -0.01 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 57.00 | 1.74 | 2.16 | 1.95 | 1.95 | +0.12 | +6.56% | 0.03 | 9 | 61 | 0.32 | 0.90 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 57.50 | 1.25 | 1.53 | 1.39 | 1.46 | -0.19 | -11.52% | 0.02 | 55 | 2,704 | 0.22 | 0.84 | 0.18 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 58.00 | 0.96 | 1.08 | 1.02 | 1.06 | -0.01 | -0.94% | 0.02 | 142 | 480 | 0.17 | 0.74 | 0.26 | -0.03 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 59.00 | 0.37 | 0.42 | 0.40 | 0.40 | -0.07 | -14.90% | 0.01 | 824 | 7,375 | 0.15 | 0.43 | 0.33 | -0.04 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 806 | 6,787 | 0.15 | 0.17 | 0.21 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 61.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 192 | 1,843 | 0.18 | 0.04 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 62.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 346 | 0.21 | 0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 62.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 220 | 3,925 | 0.25 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 74 | 7,298 | 0.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,472 | 0.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,688 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 72.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,774 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,171 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.52 | 1.26 | % | 0.04 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/12/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/12/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,726 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 2.52 | 1.26 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,753 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 130 | 1,332 | 0.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 64 | 2,429 | 0.27 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 77 | 261 | 0.19 | -0.03 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 57.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 128 | 371 | 0.17 | -0.10 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 57.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 121 | 2,738 | 0.16 | -0.16 | 0.18 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 58.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.08 | -29.63% | 0.00 | 543 | 821 | 0.15 | -0.26 | 0.26 | -0.03 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 59.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.11 | -15.50% | 0.01 | 433 | 577 | 0.14 | -0.57 | 0.33 | -0.04 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 60.00 | 1.25 | 1.54 | 1.40 | 1.39 | +0.01 | +0.73% | 0.02 | 107 | 3,083 | 0.17 | -0.83 | 0.21 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 61.00 | 2.00 | 3.20 | 2.60 | 2.67 | +0.77 | +40.53% | 0.04 | 51 | 35 | 0.57 | -0.96 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 62.00 | 2.83 | 3.90 | 3.37 | 3.88 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.56 | -0.99 | 0.02 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 62.50 | 3.65 | 4.10 | 3.88 | 4.00 | +0.56 | +16.28% | 0.06 | 1 | 1,096 | 0.48 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 63.00 | 3.70 | 4.90 | 4.30 | % | 0.07 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 64.00 | 5.05 | 6.10 | 5.58 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 65.00 | 5.55 | 6.80 | 6.18 | 5.94 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 66.00 | 7.10 | 7.90 | 7.50 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 67.00 | 7.60 | 8.80 | 8.20 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 67.50 | 8.05 | 9.30 | 8.68 | 8.75 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:59 PM EST |
| 68.00 | 9.10 | 9.85 | 9.48 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 69.00 | 9.55 | 11.00 | 10.28 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 70.00 | 11.05 | 12.00 | 11.53 | 11.54 | +0.19 | +1.68% | 0.16 | 1 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 71.00 | 11.10 | 13.10 | 12.10 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 72.50 | 12.65 | 14.35 | 13.50 | 13.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:59 PM EST |
| 75.00 | 15.15 | 16.85 | 16.00 | 16.01 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:59 PM EST |
| 80.00 | 21.00 | 21.85 | 21.43 | 22.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:59 PM EST |
| 85.00 | 25.95 | 26.90 | 26.43 | 18.14 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 3:59:59 PM EST |