Options Chain for ALTRIA GROUP INC COM (MO) - $59.00 as of 11/19/2025 6:36:47 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 | 23.45 | 24.15 | 23.80 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 18.45 | 19.15 | 18.80 | 17.86 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 42.50 | 15.95 | 16.65 | 16.30 | % | 0.38 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 45.00 | 13.35 | 14.15 | 13.75 | 12.35 | 0.00 | 0.00% | 0.31 | 0 | 22 | 2.71 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:54 PM EST |
| 46.00 | 12.35 | 13.15 | 12.75 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 47.00 | 11.35 | 12.15 | 11.75 | % | 0.25 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 47.50 | 10.85 | 11.65 | 11.25 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 48.00 | 10.45 | 11.15 | 10.80 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 49.00 | 9.35 | 10.15 | 9.75 | 10.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 8.30 | 9.15 | 8.73 | 9.45 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 51.00 | 7.30 | 8.35 | 7.83 | % | 0.15 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 52.00 | 6.45 | 7.35 | 6.90 | % | 0.13 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 53.00 | 5.45 | 6.15 | 5.80 | % | 0.11 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 54.00 | 4.45 | 5.15 | 4.80 | 3.97 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 2.93 | 4.10 | 3.52 | 3.80 | -0.30 | -7.32% | 0.06 | 1 | 96 | 0.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 56.00 | 2.38 | 2.96 | 2.67 | 2.67 | -0.08 | -2.91% | 0.05 | 3 | 279 | 0.64 | 0.99 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 57.00 | 1.62 | 2.26 | 1.94 | 1.86 | -0.22 | -10.58% | 0.03 | 2 | 1,128 | 0.70 | 0.96 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 1.16 | 1.53 | 1.35 | 1.38 | -0.22 | -13.75% | 0.02 | 7 | 546 | 0.44 | 0.89 | 0.18 | -0.06 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 58.00 | 0.74 | 0.89 | 0.82 | 0.85 | -0.34 | -28.58% | 0.01 | 48 | 1,094 | 0.17 | 0.78 | 0.31 | -0.12 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 59.00 | 0.17 | 0.30 | 0.24 | 0.27 | -0.23 | -46.00% | 0.00 | 321 | 2,443 | 0.20 | 0.38 | 0.45 | -0.11 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 496 | 3,418 | 0.25 | 0.08 | 0.17 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 61.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 60 | 1,255 | 0.33 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 187 | 0.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 309 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 925 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 271 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,086 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 557 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 3,170 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 703 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:54 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 | 2.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 471 | 0.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 56.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 435 | 0.37 | -0.01 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 57.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 867 | 0.36 | -0.04 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 57.50 | 0.05 | 0.11 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 27 | 746 | 0.26 | -0.11 | 0.18 | -0.06 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 58.00 | 0.12 | 0.18 | 0.15 | 0.16 | +0.03 | +23.08% | 0.00 | 1,438 | 1,708 | 0.23 | -0.22 | 0.31 | -0.12 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 59.00 | 0.44 | 0.69 | 0.57 | 0.60 | +0.13 | +27.66% | 0.01 | 47 | 275 | 0.23 | -0.62 | 0.45 | -0.11 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.87 | 1.59 | 1.23 | 1.43 | +0.21 | +17.22% | 0.02 | 17 | 2,087 | 0.44 | -0.92 | 0.17 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 61.00 | 1.90 | 2.57 | 2.24 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.59 | -0.99 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 62.00 | 3.10 | 3.60 | 3.35 | 3.35 | -1.10 | -24.72% | 0.05 | 3 | 129 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 62.50 | 3.75 | 4.15 | 3.95 | 3.84 | +0.08 | +2.13% | 0.06 | 4 | 422 | 0.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 63.00 | 3.85 | 4.70 | 4.28 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 64.00 | 4.85 | 5.70 | 5.28 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 5.85 | 6.60 | 6.23 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 129 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 66.00 | 6.85 | 7.75 | 7.30 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 67.00 | 7.70 | 8.65 | 8.18 | 10.36 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.46 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 67.50 | 8.35 | 9.25 | 8.80 | 8.79 | -1.81 | -17.08% | 0.13 | 1 | 6 | 1.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 68.00 | 8.85 | 9.65 | 9.25 | 10.07 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 69.00 | 9.70 | 10.70 | 10.20 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 10.70 | 11.75 | 11.23 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:54 PM EST |
| 71.00 | 11.70 | 12.75 | 12.23 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 72.00 | 12.70 | 13.75 | 13.23 | % | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 72.50 | 13.35 | 14.15 | 13.75 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 3:59:54 PM EST |
| 73.00 | 13.70 | 14.70 | 14.20 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 74.00 | 14.85 | 15.65 | 15.25 | 9.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 15.70 | 16.75 | 16.23 | 11.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:54 PM EST |
| 76.00 | 16.70 | 17.75 | 17.23 | 11.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:54 PM EST |
| 77.00 | 17.70 | 18.75 | 18.23 | % | 0.24 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 20.70 | 21.75 | 21.23 | 15.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 25.70 | 26.75 | 26.23 | % | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 90.00 | 30.70 | 31.75 | 31.23 | 31.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 35.65 | 36.70 | 36.18 | % | 0.38 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |