Options Chain for ALTRIA GROUP INC COM (MO) - $58.39 as of 12/19/2025 11:39:12 AM 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 | 21.85 | 25.20 | 23.53 | % | 0.67 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 40.00 | 16.25 | 20.20 | 18.23 | 18.43 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 45.00 | 11.40 | 15.20 | 13.30 | 13.46 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 46.00 | 10.40 | 14.20 | 12.30 | % | 0.27 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 47.00 | 9.40 | 13.20 | 11.30 | 12.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:59 PM EST |
| 48.00 | 8.40 | 12.20 | 10.30 | % | 0.21 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 49.00 | 7.25 | 11.20 | 9.23 | % | 0.19 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 50.00 | 6.40 | 10.20 | 8.30 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:59 PM EST |
| 51.00 | 5.40 | 9.20 | 7.30 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:59 PM EST |
| 52.00 | 5.00 | 7.50 | 6.25 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 53.00 | 4.00 | 7.20 | 5.60 | 6.03 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/19/2025 3:59:59 PM EST |
| 54.00 | 2.60 | 6.20 | 4.40 | 4.68 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 3:59:59 PM EST |
| 55.00 | 2.40 | 3.95 | 3.18 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.77 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:59 PM EST |
| 56.00 | 2.00 | 2.94 | 2.47 | 2.44 | -0.56 | -18.67% | 0.04 | 13 | 23 | 0.64 | 0.93 | 0.20 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 57.00 | 1.08 | 1.85 | 1.47 | 1.70 | +0.07 | +4.30% | 0.03 | 8 | 205 | 0.48 | 0.67 | 0.24 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 58.00 | 0.36 | 0.48 | 0.42 | 0.46 | -0.36 | -43.91% | 0.01 | 231 | 1,051 | 0.20 | 0.44 | 0.36 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 59.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.16 | -59.26% | 0.00 | 2,113 | 3,379 | 0.18 | 0.18 | 0.20 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 284 | 2,548 | 0.19 | 0.06 | 0.09 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 206 | 766 | 0.23 | 0.01 | 0.03 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 344 | 0.38 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 66 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 39 | 0.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 36 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 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 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.43 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 157 | 0.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 54.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 25 | 180 | 0.24 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 48 | 345 | 0.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 56.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 233 | 527 | 0.16 | -0.07 | 0.20 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 57.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.01 | 256 | 501 | 0.17 | -0.33 | 0.24 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 58.00 | 0.95 | 1.23 | 1.09 | 0.98 | +0.15 | +18.08% | 0.02 | 468 | 1,513 | 0.22 | -0.56 | 0.36 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 59.00 | 1.63 | 2.14 | 1.89 | 1.74 | +0.09 | +5.46% | 0.03 | 387 | 443 | 0.22 | -0.82 | 0.20 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 60.00 | 2.20 | 3.05 | 2.63 | 2.77 | +0.33 | +13.53% | 0.04 | 8 | 105 | 0.44 | -0.94 | 0.09 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 61.00 | 2.28 | 5.15 | 3.72 | 3.63 | +0.58 | +19.02% | 0.06 | 6 | 24 | 0.93 | -0.99 | 0.03 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 62.00 | 2.84 | 6.20 | 4.52 | 4.75 | +1.10 | +30.14% | 0.07 | 1 | 16 | 1.05 | -1.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 63.00 | 3.85 | 7.20 | 5.53 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/19/2025 3:59:59 PM EST |
| 64.00 | 4.85 | 8.20 | 6.53 | % | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 65.00 | 5.85 | 9.45 | 7.65 | 6.97 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 66.00 | 6.95 | 10.45 | 8.70 | 8.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:59 PM EST |
| 67.00 | 7.85 | 11.45 | 9.65 | 9.43 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:59 PM EST |
| 68.00 | 8.85 | 12.45 | 10.65 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 69.00 | 10.50 | 13.05 | 11.78 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 70.00 | 10.85 | 14.50 | 12.68 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 71.00 | 11.85 | 15.70 | 13.78 | % | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 72.00 | 12.85 | 16.70 | 14.78 | % | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 73.00 | 13.85 | 17.45 | 15.65 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 74.00 | 14.85 | 18.65 | 16.75 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 75.00 | 15.85 | 19.40 | 17.63 | % | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST |