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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.05 | 26.90 | 24.98 | 23.00 | 0.00 | 0.00% | 0.71 | 0 | 30 | 3.16 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 40.00 | 18.05 | 21.95 | 20.00 | 19.69 | +1.69 | +9.39% | 0.50 | 2 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 43.00 | 15.05 | 18.95 | 17.00 | 16.50 | +1.48 | +9.86% | 0.40 | 2 | 23 | 2.25 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 44.00 | 14.05 | 17.95 | 16.00 | 14.00 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 45.00 | 13.05 | 16.80 | 14.93 | 14.92 | +3.61 | +31.92% | 0.33 | 36 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 46.00 | 12.05 | 15.95 | 14.00 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 47.00 | 11.05 | 14.90 | 12.98 | 12.86 | +3.81 | +42.10% | 0.28 | 2 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 48.00 | 10.05 | 13.90 | 11.98 | 10.74 | +0.81 | +8.16% | 0.25 | 1 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 49.00 | 9.05 | 12.95 | 11.00 | % | 0.22 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 50.00 | 8.05 | 11.50 | 9.78 | 7.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:53 PM EST |
| 51.00 | 7.10 | 11.00 | 9.05 | % | 0.18 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 52.00 | 6.10 | 8.80 | 7.45 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:53 PM EST |
| 53.00 | 5.10 | 8.50 | 6.80 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 54.00 | 4.10 | 7.95 | 6.03 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:53 PM EST |
| 55.00 | 3.05 | 6.60 | 4.83 | 4.10 | +1.28 | +45.39% | 0.09 | 2 | 194 | 0.92 | 0.98 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 56.00 | 2.11 | 5.45 | 3.78 | 3.50 | +1.11 | +46.45% | 0.07 | 212 | 601 | 0.78 | 0.97 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 57.00 | 2.02 | 3.45 | 2.74 | 3.21 | +1.41 | +78.34% | 0.05 | 99 | 392 | 0.36 | 0.91 | 0.07 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 58.00 | 0.98 | 2.89 | 1.94 | 2.21 | +1.27 | +135.11% | 0.03 | 41 | 277 | 0.42 | 0.83 | 0.11 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 59.00 | 1.30 | 1.65 | 1.48 | 1.30 | +0.89 | +217.08% | 0.03 | 395 | 1,513 | 0.26 | 0.71 | 0.16 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 60.00 | 0.72 | 0.77 | 0.75 | 0.73 | +0.58 | +386.67% | 0.01 | 1,198 | 601 | 0.17 | 0.54 | 0.20 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 61.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.28 | +700.00% | 0.01 | 8,140 | 204 | 0.17 | 0.34 | 0.19 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 62.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.13 | +650.00% | 0.00 | 7,969 | 37 | 0.18 | 0.18 | 0.13 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 63.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 277 | 2 | 0.19 | 0.09 | 0.07 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 64.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.24 | 0.03 | 0.03 | -0.01 | 12/16/2025 | 1/13/2026 3:59:53 PM EST |
| 65.00 | 0.02 | 0.24 | 0.13 | 0.09 | % | 0.00 | 1 | 0 | 0.25 | 0.01 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST | |
| 66.00 | 0.00 | 1.33 | 0.67 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 46.00 | 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 | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 53.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 51 | 0.36 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 54.00 | 0.03 | 0.61 | 0.32 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 95 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 55.00 | 0.01 | 0.32 | 0.17 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 508 | 0.37 | -0.02 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 821 | 0.31 | -0.03 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 57.00 | 0.07 | 0.20 | 0.14 | 0.10 | -0.12 | -54.55% | 0.00 | 180 | 768 | 0.26 | -0.09 | 0.07 | -0.02 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 58.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.39 | -70.91% | 0.00 | 139 | 1,686 | 0.20 | -0.17 | 0.11 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 59.00 | 0.25 | 0.27 | 0.26 | 0.28 | -0.87 | -75.66% | 0.00 | 415 | 31 | 0.17 | -0.29 | 0.16 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 60.00 | 0.52 | 0.58 | 0.55 | 0.58 | -1.51 | -72.25% | 0.01 | 173 | 8 | 0.16 | -0.46 | 0.20 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 61.00 | 1.10 | 2.97 | 2.04 | 1.23 | -1.97 | -61.57% | 0.03 | 41 | 0 | 0.39 | -0.66 | 0.19 | -0.04 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 62.00 | 0.76 | 4.15 | 2.46 | 2.24 | % | 0.04 | 2 | 0 | 0.77 | -0.82 | 0.13 | -0.03 | 1/13/2026 | 1/13/2026 3:59:53 PM EST | |
| 63.00 | 1.66 | 4.20 | 2.93 | % | 0.05 | 0 | 0 | 0.61 | -0.91 | 0.07 | -0.02 | 1/13/2026 3:59:53 PM EST | |||
| 64.00 | 2.20 | 6.00 | 4.10 | % | 0.06 | 0 | 0 | 0.91 | -0.97 | 0.03 | -0.01 | 1/13/2026 3:59:53 PM EST | |||
| 65.00 | 3.65 | 7.00 | 5.33 | 5.15 | -2.17 | -29.65% | 0.08 | 18 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST |
| 66.00 | 4.10 | 8.00 | 6.05 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 67.00 | 5.10 | 9.00 | 7.05 | 8.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 68.00 | 6.10 | 10.00 | 8.05 | 10.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |
| 69.00 | 7.10 | 11.00 | 9.05 | 9.64 | % | 0.13 | 70 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST | |
| 70.00 | 8.10 | 12.00 | 10.05 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:53 PM EST | |||
| 71.00 | 9.10 | 13.00 | 11.05 | 11.15 | % | 0.16 | 4 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:53 PM EST | |
| 75.00 | 13.10 | 17.00 | 15.05 | 16.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:53 PM EST |