Options Chain for ALTRIA GROUP INC COM (MO) - $58.54 as of 1/13/2026 1:22:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.00 | 41.70 | 39.85 | 37.09 | 0.00 | 0.00% | 1.99 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 22.50 | 35.50 | 39.40 | 37.45 | 34.56 | 0.00 | 0.00% | 1.66 | 0 | 4 | 9.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 25.00 | 33.00 | 36.90 | 34.95 | 32.33 | 0.00 | 0.00% | 1.40 | 0 | 15 | 8.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 27.50 | 30.50 | 34.40 | 32.45 | 29.86 | 0.00 | 0.00% | 1.18 | 0 | 53 | 7.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 30.00 | 28.00 | 31.90 | 29.95 | 27.38 | 0.00 | 0.00% | 1.00 | 0 | 116 | 7.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 32.50 | 25.50 | 29.40 | 27.45 | 23.50 | 0.00 | 0.00% | 0.84 | 0 | 57 | 6.37 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:53 PM EST |
| 35.00 | 23.00 | 26.90 | 24.95 | 25.00 | +2.59 | +11.56% | 0.71 | 1 | 94 | 5.77 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 37.50 | 20.50 | 24.40 | 22.45 | 22.35 | +3.75 | +20.17% | 0.60 | 3 | 32 | 5.20 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 40.00 | 18.00 | 21.90 | 19.95 | 19.96 | +1.96 | +10.89% | 0.50 | 36 | 106 | 4.66 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 42.50 | 15.50 | 19.40 | 17.45 | 17.00 | +2.14 | +14.41% | 0.41 | 2 | 16 | 4.16 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 45.00 | 13.00 | 16.90 | 14.95 | 14.55 | +2.14 | +17.25% | 0.33 | 3 | 22 | 3.67 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 46.00 | 12.05 | 15.90 | 13.98 | 14.15 | +2.63 | +22.83% | 0.30 | 2 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 47.00 | 11.05 | 14.90 | 12.98 | 13.25 | % | 0.28 | 7 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST | |
| 47.50 | 11.30 | 14.45 | 12.88 | 12.73 | +1.48 | +13.16% | 0.27 | 3 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 48.00 | 10.05 | 13.95 | 12.00 | 12.25 | % | 0.25 | 2 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST | |
| 49.00 | 9.05 | 12.90 | 10.98 | 11.10 | % | 0.22 | 3 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST | |
| 50.00 | 8.05 | 11.35 | 9.70 | 10.15 | +4.90 | +93.34% | 0.19 | 8 | 19 | 2.37 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 51.00 | 7.05 | 10.95 | 9.00 | % | 0.18 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 52.00 | 6.05 | 10.10 | 8.08 | 7.42 | +1.25 | +20.26% | 0.16 | 400 | 1,133 | 2.51 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 52.50 | 5.55 | 8.85 | 7.20 | 3.33 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:53 PM EST |
| 53.00 | 5.05 | 9.00 | 7.03 | 6.39 | +1.54 | +31.76% | 0.13 | 17 | 201 | 2.27 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 54.00 | 4.00 | 7.35 | 5.68 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 55.00 | 4.70 | 5.50 | 5.10 | 4.70 | +1.43 | +43.74% | 0.09 | 24 | 775 | 0.98 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 56.00 | 4.00 | 5.90 | 4.95 | 4.00 | +1.66 | +70.94% | 0.09 | 85 | 1,517 | 1.69 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 57.00 | 2.95 | 3.20 | 3.08 | 3.15 | +1.55 | +96.88% | 0.05 | 171 | 1,420 | 0.47 | 1.00 | 0.02 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 57.50 | 2.48 | 2.90 | 2.69 | 2.65 | +1.45 | +120.84% | 0.05 | 292 | 3,570 | 0.63 | 0.99 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 58.00 | 1.95 | 2.27 | 2.11 | 2.15 | +1.40 | +186.67% | 0.04 | 621 | 1,816 | 0.41 | 0.95 | 0.08 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 59.00 | 1.15 | 1.30 | 1.23 | 1.24 | +0.98 | +376.93% | 0.02 | 13,470 | 13,120 | 0.29 | 0.85 | 0.22 | -0.05 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 60.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.37 | +462.50% | 0.01 | 6,839 | 15,364 | 0.19 | 0.56 | 0.39 | -0.07 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 61.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.10 | +333.34% | 0.00 | 28,490 | 608 | 0.19 | 0.20 | 0.26 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 62.00 | 0.03 | 0.06 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 551 | 157 | 0.24 | 0.04 | 0.07 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 62.50 | 0.01 | 0.08 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 149 | 3,519 | 0.29 | 0.01 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 23 | 154 | 0.37 | 0.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 52 | 0.34 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 6,590 | 0.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 6,848 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 3,957 | 0.70 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 0.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.96 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,144 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/13/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 2.81 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/13/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 689 | 2.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 2.23 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,243 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,237 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,399 | 1.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,808 | 1.25 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 1.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,624 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.75 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,533 | 0.63 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 66 | 2,087 | 0.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 87 | 7,840 | 0.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 90 | 1,284 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 57.00 | 0.03 | 0.13 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 293 | 1,535 | 0.40 | 0.00 | 0.02 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 57.50 | 0.04 | 0.29 | 0.17 | 0.03 | -0.10 | -76.93% | 0.00 | 168 | 4,606 | 0.43 | -0.01 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 58.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 0.00 | 384 | 546 | 0.27 | -0.05 | 0.08 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 59.00 | 0.09 | 0.17 | 0.13 | 0.10 | -0.70 | -87.50% | 0.00 | 955 | 212 | 0.22 | -0.15 | 0.22 | -0.05 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 60.00 | 0.29 | 0.37 | 0.33 | 0.33 | -1.32 | -80.00% | 0.01 | 1,176 | 2,460 | 0.19 | -0.44 | 0.39 | -0.07 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 61.00 | 0.40 | 3.05 | 1.73 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.17 | -0.80 | 0.26 | -0.04 | 12/31/2025 | 1/13/2026 3:59:53 PM EST |
| 62.00 | 1.25 | 4.00 | 2.63 | 4.24 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.33 | -0.96 | 0.07 | -0.01 | 12/22/2025 | 1/13/2026 3:59:53 PM EST |
| 62.50 | 1.80 | 3.70 | 2.75 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 119 | 1.03 | -0.99 | 0.03 | 0.00 | 1/8/2026 | 1/13/2026 3:59:53 PM EST |
| 63.00 | 2.04 | 4.95 | 3.50 | % | 0.06 | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 64.00 | 2.40 | 6.00 | 4.20 | % | 0.07 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 65.00 | 3.70 | 7.00 | 5.35 | 10.95 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.80 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:53 PM EST |
| 66.00 | 4.10 | 8.00 | 6.05 | % | 0.09 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 67.00 | 5.10 | 9.00 | 7.05 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 67.50 | 5.60 | 9.50 | 7.55 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 125 | 2.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 68.00 | 6.10 | 10.00 | 8.05 | 10.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 69.00 | 7.10 | 11.00 | 9.05 | 12.89 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:53 PM EST |
| 70.00 | 8.10 | 12.00 | 10.05 | 12.85 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 72.50 | 11.20 | 14.50 | 12.85 | 15.35 | 0.00 | 0.00% | 0.18 | 0 | 50 | 2.71 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:53 PM EST |
| 75.00 | 13.10 | 17.00 | 15.05 | 18.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/13/2026 3:59:53 PM EST |
| 80.00 | 18.10 | 22.00 | 20.05 | 22.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 85.00 | 23.10 | 27.00 | 25.05 | 30.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:53 PM EST |