Options Chain for ALTRIA GROUP INC COM (MO) - $65.51 as of 9/17/2025 8:20:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.40 | 40.55 | 40.48 | 39.40 | 0.00 | 0.00% | 1.62 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 27.50 | 37.90 | 38.05 | 37.98 | 36.85 | 0.00 | 0.00% | 1.38 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 35.45 | 36.45 | 35.95 | 35.05 | -1.70 | -4.63% | 1.20 | 1 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 32.50 | 32.90 | 33.05 | 32.98 | 34.10 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 29.35 | 30.55 | 29.95 | 29.60 | 0.00 | 0.00% | 0.86 | 0 | 3 | 4.55 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 37.50 | 27.60 | 28.05 | 27.83 | 29.25 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 25.10 | 25.55 | 25.33 | 26.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 42.50 | 22.95 | 23.05 | 23.00 | 24.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 20.45 | 20.60 | 20.53 | 20.30 | +0.55 | +2.79% | 0.46 | 1 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 47.50 | 17.90 | 18.05 | 17.98 | 17.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 15.40 | 15.60 | 15.50 | 15.30 | +0.05 | +0.33% | 0.31 | 5 | 26 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 52.50 | 12.95 | 13.70 | 13.33 | 12.90 | +0.30 | +2.39% | 0.25 | 1 | 56 | 1.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 54.00 | 11.45 | 12.05 | 11.75 | 11.40 | +0.40 | +3.64% | 0.22 | 1 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 10.45 | 11.45 | 10.95 | 10.15 | +0.05 | +0.50% | 0.20 | 1 | 81 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 56.00 | 9.40 | 9.60 | 9.50 | 10.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 57.00 | 8.45 | 8.60 | 8.53 | 9.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 57.50 | 7.95 | 8.40 | 8.18 | 8.05 | +1.05 | +15.00% | 0.14 | 6 | 70 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 58.00 | 7.40 | 7.60 | 7.50 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 59.00 | 6.40 | 6.60 | 6.50 | 7.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 5.45 | 5.60 | 5.53 | 5.55 | +0.55 | +11.00% | 0.09 | 14 | 1,138 | 0.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 61.00 | 4.45 | 5.30 | 4.88 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 62.00 | 3.45 | 4.60 | 4.03 | 3.20 | +0.45 | +16.37% | 0.07 | 11 | 7 | 0.51 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 62.50 | 2.96 | 3.10 | 3.03 | 2.99 | +0.44 | +17.26% | 0.05 | 12 | 48 | 0.46 | 0.99 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 63.00 | 2.50 | 2.71 | 2.61 | 2.51 | +0.65 | +34.95% | 0.04 | 1 | 11 | 0.50 | 0.98 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 64.00 | 1.51 | 1.69 | 1.60 | 1.46 | +0.37 | +33.95% | 0.03 | 23 | 420 | 0.53 | 0.90 | 0.15 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 0.71 | 0.75 | 0.73 | 0.70 | +0.29 | +70.74% | 0.01 | 462 | 1,013 | 0.23 | 0.69 | 0.35 | -0.10 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 66.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.07 | +53.85% | 0.00 | 746 | 1,219 | 0.21 | 0.31 | 0.36 | -0.09 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 67.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 544 | 3,292 | 0.21 | 0.06 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 67.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 278 | 3,313 | 0.25 | 0.02 | 0.05 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 337 | 2,091 | 0.27 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 171 | 1,651 | 0.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,563 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 89 | 207 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 91 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/17/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 2.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 2.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,973 | 1.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,920 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,281 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,357 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,364 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.79 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 7,108 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 130 | 8,124 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 102 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 200 | 0.46 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 62.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 113 | 3,772 | 0.35 | -0.01 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 63.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 485 | 1,866 | 0.33 | -0.02 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 64.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 269 | 1,353 | 0.26 | -0.10 | 0.15 | -0.06 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.30 | -60.00% | 0.00 | 250 | 2,959 | 0.22 | -0.31 | 0.35 | -0.10 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 66.00 | 0.51 | 0.75 | 0.63 | 0.70 | -0.48 | -40.68% | 0.01 | 61 | 773 | 0.23 | -0.69 | 0.36 | -0.09 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 67.00 | 1.36 | 1.60 | 1.48 | 1.60 | -0.47 | -22.71% | 0.02 | 18 | 317 | 0.36 | -0.94 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 67.50 | 1.82 | 2.08 | 1.95 | 2.23 | -0.58 | -20.65% | 0.03 | 3 | 110 | 0.32 | -0.98 | 0.05 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 68.00 | 2.31 | 2.55 | 2.43 | 2.65 | -0.40 | -13.12% | 0.04 | 7 | 117 | 0.54 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 69.00 | 2.90 | 3.60 | 3.25 | 3.60 | -0.80 | -18.19% | 0.05 | 7 | 6 | 0.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 3.50 | 4.55 | 4.03 | 4.50 | -0.60 | -11.77% | 0.06 | 1 | 148 | 0.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 71.00 | 5.45 | 5.60 | 5.53 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 72.00 | 5.45 | 6.70 | 6.08 | 7.00 | +0.60 | +9.38% | 0.08 | 1 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 72.50 | 5.95 | 7.05 | 6.50 | 7.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 73.00 | 7.30 | 7.60 | 7.45 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 74.00 | 8.45 | 8.60 | 8.53 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 75.00 | 8.80 | 9.55 | 9.18 | 10.00 | -0.03 | -0.30% | 0.12 | 1 | 11 | 1.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 76.00 | 10.45 | 10.80 | 10.63 | % | 0.14 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 77.00 | 10.45 | 11.60 | 11.03 | % | 0.14 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 78.00 | 11.60 | 13.25 | 12.43 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 79.00 | 12.45 | 13.60 | 13.03 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 14.45 | 15.05 | 14.75 | 14.44 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |