Options Chain for ALTRIA GROUP INC COM (MO) - $58.94 as of 12/3/2025 5:40:23 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 | 22.60 | 24.45 | 23.53 | 23.50 | -5.04 | -17.66% | 0.67 | 4 | 25 | 5.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 40.00 | 18.15 | 19.45 | 18.80 | 24.01 | 0.00 | 0.00% | 0.47 | 0 | 8 | 4.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:53 PM EST |
| 45.00 | 13.20 | 14.45 | 13.83 | 14.03 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 46.00 | 12.20 | 13.45 | 12.83 | % | 0.28 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 47.00 | 10.90 | 12.45 | 11.68 | 11.95 | % | 0.25 | 1 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST | |
| 48.00 | 10.20 | 11.45 | 10.83 | % | 0.23 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 49.00 | 7.75 | 11.50 | 9.63 | % | 0.20 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 50.00 | 8.25 | 9.45 | 8.85 | 8.01 | 0.00 | 0.00% | 0.18 | 0 | 45 | 2.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 51.00 | 7.35 | 8.45 | 7.90 | 6.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 52.00 | 5.90 | 7.45 | 6.68 | 6.55 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:53 PM EST |
| 53.00 | 4.60 | 6.45 | 5.53 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 54.00 | 3.95 | 5.45 | 4.70 | 11.22 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 3.25 | 4.45 | 3.85 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.33 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:53 PM EST |
| 56.00 | 2.21 | 3.45 | 2.83 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 57.00 | 1.40 | 1.65 | 1.53 | 1.56 | -0.15 | -8.78% | 0.03 | 21 | 179 | 0.31 | 0.93 | 0.12 | -0.03 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 58.00 | 0.49 | 0.74 | 0.62 | 0.65 | -0.34 | -34.35% | 0.01 | 145 | 303 | 0.22 | 0.72 | 0.37 | -0.12 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 59.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 489 | 1,816 | 0.18 | 0.26 | 0.45 | -0.09 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,838 | 4,206 | 0.22 | 0.02 | 0.09 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 178 | 1,381 | 0.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 102 | 0.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 259 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 57.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 825 | 0.21 | -0.07 | 0.12 | -0.03 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 58.00 | 0.09 | 0.17 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 232 | 1,170 | 0.18 | -0.28 | 0.37 | -0.12 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 59.00 | 0.42 | 0.91 | 0.67 | 0.36 | -0.10 | -21.74% | 0.01 | 21 | 705 | 0.25 | -0.74 | 0.45 | -0.09 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 1.02 | 1.78 | 1.40 | 1.28 | +0.23 | +21.91% | 0.02 | 5 | 84 | 0.32 | -0.98 | 0.09 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 61.00 | 1.61 | 2.80 | 2.21 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.47 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 62.00 | 2.61 | 4.55 | 3.58 | 3.37 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 63.00 | 3.60 | 5.45 | 4.53 | 5.48 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:53 PM EST |
| 64.00 | 4.60 | 6.55 | 5.58 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 5.60 | 6.70 | 6.15 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 66.00 | 6.60 | 7.80 | 7.20 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 67.00 | 7.60 | 8.70 | 8.15 | 3.11 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:53 PM EST |
| 68.00 | 8.60 | 9.80 | 9.20 | 10.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:53 PM EST |
| 69.00 | 9.60 | 11.45 | 10.53 | 10.25 | +5.60 | +120.43% | 0.15 | 5 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 10.60 | 11.85 | 11.23 | 5.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:53 PM EST |
| 71.00 | 11.60 | 12.85 | 12.23 | 12.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 72.00 | 12.60 | 13.80 | 13.20 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:53 PM EST |
| 73.00 | 13.60 | 14.70 | 14.15 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 74.00 | 14.60 | 16.15 | 15.38 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 15.60 | 16.85 | 16.23 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 76.00 | 16.60 | 17.80 | 17.20 | 11.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:53 PM EST |
| 77.00 | 17.60 | 18.70 | 18.15 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |