Free Trial
Tada emoji MarketBeat All Access Sale — Buy Now For Just $5

Altria Group (MO) Options Chain & Prices

Altria Group logo
$64.21 +0.66 (+1.04%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$64.10 -0.11 (-0.17%)
As of 06:46 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$55.00$9.240Call7 - - 188
(+0)		46.93%
(+6.40%)		0.9918181
8/15/2025$56.00$8.243Call11 - 5
(+0)		43.14%
(+5.54%)		0.9894941
8/15/2025$57.00$0.016Put62 - 183
(-2)		39.36%
(+4.80%)		-0.0136113
8/15/2025$57.50$0.018Put511191922
(-3)		37.46%
(+4.46%)		-0.0157926
8/15/2025$57.50$6.750Call15113 - 567
(-1)		37.46%
(+4.43%)		0.98402719
8/15/2025$58.00$0.021Put70 - - 1660
(+0)		35.55%
(+4.15%)		-0.0184534
8/15/2025$58.00$6.253Call80 - 286
(+0)		0.9813734
8/15/2025$59.00$0.027Put45 - 252806
(+5)		31.71%
(+3.61%)		-0.02583312
8/15/2025$59.00$5.260Call5 - 5480
(-2)		31.71%
(+3.58%)		0.9740271
8/15/2025$61.00$0.052Put245 - 1713
(+482)		23.80%
(+2.48%)		-0.0579310
8/15/2025$61.00$3.286Call222 - 2608
(-42)		23.80%
(+2.48%)		0.94215912
8/15/2025$62.00$0.081Put2011597
(-6)		19.84%
(+1.23%)		-0.09842112
8/15/2025$62.00$2.316Call16116232270
(-34)		15.13%
(-3.48%)		0.90208331
8/15/2025$62.50$0.112Put5024677404
(-5)		18.11%
(+0.48%)		-0.13729712
8/15/2025$62.50$1.847Call9321274784
(-64)		18.11%
(+0.43%)		0.86366329
8/15/2025$63.00$0.167Put29142181840
(+464)		16.73%
(-0.11%)		-0.20121345
8/15/2025$63.00$1.402Call327139991859
(+289)		16.73%
(-0.11%)		0.80069575
8/15/2025$64.00$0.434Put28711289190
(+37)		15.20%
(-0.41%)		-0.432285182
8/15/2025$64.00$0.666Call777243272742
(+40)		15.20%
(-0.41%)		0.573309138
8/15/2025$65.00$1.018Put53272110
(+0)		15.12%
(+0.05%)		-0.71896311
8/15/2025$66.00$1.871Put43 - 0
(+0)		16.48%
(+0.66%)		-0.8904172
8/15/2025$66.00$0.086Call17,16912,3724,295159
(+58)		16.64%
(+0.82%)		0.121854934
8/15/2025$67.00$0.039Call459165
(+0)		18.92%
(+0.10%)		0.05675721
8/15/2025$70.00$0.006Call1010 - 34
(+0)		25.55%
(-2.07%)		0.0082341
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:MO) was last updated on 8/11/2025 by MarketBeat.com Staff
From Our Partners
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored