Options Chain for ALTRIA GROUP INC COM (MO) - $57.80 as of 7/14/2025 4:00:08 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 | 22.50 | 23.25 | 22.88 | 22.68 | -1.52 | -6.29% | 0.65 | 10 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 37.50 | 20.40 | 20.60 | 20.50 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 40.00 | 17.90 | 18.10 | 18.00 | 19.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/14/2025 1:58:51 PM EST |
| 42.50 | 15.45 | 15.65 | 15.55 | 16.10 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/14/2025 1:58:51 PM EST |
| 45.00 | 12.95 | 13.10 | 13.03 | 12.80 | 0.00 | 0.00% | 0.29 | 0 | 89 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/14/2025 1:58:51 PM EST |
| 46.00 | 11.95 | 12.10 | 12.03 | % | 0.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 47.00 | 10.95 | 11.10 | 11.03 | % | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 47.50 | 10.45 | 10.55 | 10.50 | 10.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 1:58:51 PM EST |
| 48.00 | 9.95 | 10.10 | 10.03 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 49.00 | 8.90 | 9.10 | 9.00 | 9.10 | % | 0.18 | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:58:51 PM EST | |
| 50.00 | 7.45 | 8.10 | 7.78 | 7.87 | -2.38 | -23.22% | 0.16 | 2 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 51.00 | 6.90 | 7.10 | 7.00 | % | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 52.00 | 5.95 | 6.15 | 6.05 | % | 0.12 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 52.50 | 5.45 | 5.60 | 5.53 | 5.65 | -0.25 | -4.24% | 0.11 | 2 | 32 | 0.58 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 53.00 | 4.95 | 5.10 | 5.03 | 4.79 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.53 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/14/2025 1:58:51 PM EST |
| 54.00 | 2.26 | 4.10 | 3.18 | 3.95 | +0.20 | +5.34% | 0.06 | 1 | 1 | 0.44 | 0.98 | 0.02 | -0.01 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 55.00 | 3.00 | 3.10 | 3.05 | 2.80 | +0.02 | +0.72% | 0.06 | 3 | 133 | 0.34 | 0.96 | 0.05 | -0.03 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 56.00 | 2.03 | 2.11 | 2.07 | 2.10 | -0.04 | -1.87% | 0.04 | 42 | 389 | 0.27 | 0.90 | 0.12 | -0.04 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 57.00 | 1.13 | 1.20 | 1.17 | 1.04 | -0.01 | -0.96% | 0.02 | 51 | 140 | 0.21 | 0.76 | 0.25 | -0.06 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 57.50 | 0.77 | 0.82 | 0.80 | 0.69 | -0.19 | -21.60% | 0.01 | 105 | 768 | 0.20 | 0.62 | 0.32 | -0.06 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 58.00 | 0.47 | 0.49 | 0.48 | 0.48 | +0.03 | +6.67% | 0.01 | 606 | 1,214 | 0.20 | 0.45 | 0.35 | -0.06 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 59.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 871 | 2,008 | 0.20 | 0.18 | 0.22 | -0.04 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 655 | 5,100 | 0.22 | 0.06 | 0.09 | -0.02 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 61.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 265 | 1,102 | 0.25 | 0.01 | 0.02 | -0.01 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 488 | 0.30 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 90 | 5,367 | 0.33 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/14/2025 1:58:51 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 944 | 0.47 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/14/2025 1:58:51 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 67.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/14/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/14/2025 1:58:51 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 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 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/14/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/14/2025 1:58:51 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/14/2025 1:58:51 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 1:58:51 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/14/2025 1:58:51 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/14/2025 1:58:51 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 1:58:51 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/14/2025 1:58:51 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 7/14/2025 1:58:51 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 1,013 | 0.32 | -0.02 | 0.02 | -0.01 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 1,992 | 0.28 | -0.04 | 0.05 | -0.03 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 56.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 40 | 827 | 0.24 | -0.10 | 0.12 | -0.04 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 57.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.13 | -48.15% | 0.00 | 89 | 714 | 0.21 | -0.24 | 0.25 | -0.06 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 57.50 | 0.25 | 0.29 | 0.27 | 0.28 | -0.03 | -9.68% | 0.00 | 96 | 2,332 | 0.19 | -0.38 | 0.32 | -0.06 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 58.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.14 | -23.34% | 0.01 | 240 | 1,318 | 0.19 | -0.55 | 0.35 | -0.06 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 59.00 | 1.09 | 1.17 | 1.13 | 1.20 | -0.09 | -6.98% | 0.02 | 39 | 754 | 0.20 | -0.82 | 0.22 | -0.04 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 60.00 | 2.01 | 2.08 | 2.05 | 2.00 | -0.20 | -9.10% | 0.03 | 32 | 3,108 | 0.26 | -0.94 | 0.09 | -0.02 | 7/14/2025 | 7/14/2025 1:58:51 PM EST |
| 61.00 | 2.89 | 3.10 | 3.00 | 3.33 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.33 | -0.99 | 0.02 | -0.01 | 7/11/2025 | 7/14/2025 1:58:51 PM EST |
| 62.00 | 3.95 | 4.10 | 4.03 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/14/2025 1:58:51 PM EST |
| 62.50 | 4.45 | 4.60 | 4.53 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/14/2025 1:58:51 PM EST |
| 63.00 | 4.95 | 5.10 | 5.03 | 2.97 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/14/2025 1:58:51 PM EST |
| 64.00 | 5.95 | 6.10 | 6.03 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 65.00 | 6.95 | 7.10 | 7.03 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 1:58:51 PM EST |
| 66.00 | 7.95 | 8.10 | 8.03 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 67.00 | 8.90 | 9.10 | 9.00 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 67.50 | 9.45 | 9.60 | 9.53 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 68.00 | 9.95 | 10.15 | 10.05 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 69.00 | 10.95 | 11.10 | 11.03 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 70.00 | 11.95 | 12.10 | 12.03 | 10.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/14/2025 1:58:51 PM EST |
| 71.00 | 12.95 | 13.10 | 13.03 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 72.00 | 13.90 | 14.15 | 14.03 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 75.00 | 16.95 | 17.10 | 17.03 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:51 PM EST | |||
| 80.00 | 21.95 | 22.10 | 22.03 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/14/2025 1:58:51 PM EST |
| 85.00 | 26.95 | 27.15 | 27.05 | 25.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/14/2025 1:58:51 PM EST |