Options Chain for ALTRIA GROUP INC COM (MO) - $57.72 as of 1/2/2026 7:58:59 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 | % | 0.00 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 46.00 | % | 0.00 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 47.00 | % | 0.00 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 48.00 | % | 0.00 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 49.00 | % | 0.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 51.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 53.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 54.00 | % | 0.00 | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.34 | 0.97 | 0.04 | -0.02 | 12/31/2025 3:59:57 PM EST | ||||||
| 56.00 | % | 0.00 | 0 | 0 | 0.33 | 0.90 | 0.12 | -0.02 | 12/31/2025 3:59:57 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 0.23 | 0.74 | 0.27 | -0.03 | 12/31/2025 3:59:57 PM EST | ||||||
| 58.00 | % | 0.00 | 0 | 0 | 0.12 | 0.42 | 0.34 | -0.03 | 12/31/2025 3:59:57 PM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.13 | 0.15 | 0.20 | -0.02 | 12/31/2025 3:59:57 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.17 | 0.03 | 0.06 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 61.00 | % | 0.00 | 0 | 0 | 0.18 | 0.00 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 62.00 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 63.00 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 66.00 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 67.00 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 68.00 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 69.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 71.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 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 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 46.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 47.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 48.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 49.00 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 51.00 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 53.00 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 54.00 | % | 0.00 | 0 | 0 | 0.24 | -0.01 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.22 | -0.03 | 0.04 | -0.02 | 12/31/2025 3:59:57 PM EST | ||||||
| 56.00 | % | 0.00 | 0 | 0 | 0.17 | -0.10 | 0.12 | -0.02 | 12/31/2025 3:59:57 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 0.14 | -0.26 | 0.27 | -0.03 | 12/31/2025 3:59:57 PM EST | ||||||
| 58.00 | % | 0.00 | 0 | 0 | 0.13 | -0.58 | 0.34 | -0.03 | 12/31/2025 3:59:57 PM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.17 | -0.85 | 0.20 | -0.02 | 12/31/2025 3:59:57 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.33 | -0.97 | 0.06 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 61.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 62.00 | % | 0.00 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 63.00 | % | 0.00 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 66.00 | % | 0.00 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 67.00 | % | 0.00 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 68.00 | % | 0.00 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 69.00 | % | 0.00 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 71.00 | % | 0.00 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST |