Options Chain for ALTRIA GROUP INC COM (MO) - $67.42 as of 10/5/2026 8:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.40 | 28.20 | 27.80 | % | 0.70 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 45.00 | 22.40 | 23.05 | 22.73 | 24.01 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:02 AM EST |
| 50.00 | 15.85 | 18.80 | 17.33 | % | 0.35 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 55.00 | 11.35 | 13.20 | 12.28 | 12.50 | -1.68 | -11.85% | 0.22 | 3 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 56.00 | 10.25 | 12.10 | 11.18 | % | 0.20 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 57.00 | 9.60 | 11.10 | 10.35 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:02 AM EST |
| 58.00 | 8.70 | 10.05 | 9.38 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 59.00 | 8.00 | 9.15 | 8.58 | 8.29 | -0.06 | -0.72% | 0.15 | 3 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 60.00 | 7.10 | 8.20 | 7.65 | 7.31 | -1.97 | -21.23% | 0.13 | 5 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 61.00 | 6.20 | 7.05 | 6.63 | 6.54 | % | 0.11 | 3 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST | |
| 62.00 | 5.30 | 6.20 | 5.75 | 5.62 | +0.25 | +4.66% | 0.09 | 3 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 63.00 | 4.50 | 5.20 | 4.85 | 4.67 | % | 0.08 | 3 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:59:02 AM EST | |
| 64.00 | 3.30 | 4.10 | 3.70 | 3.54 | +0.15 | +4.43% | 0.06 | 1 | 2 | 0.47 | 0.96 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 65.00 | 2.46 | 3.25 | 2.86 | 2.75 | +0.23 | +9.13% | 0.04 | 6 | 28 | 0.48 | 0.92 | 0.07 | -0.05 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 66.00 | 1.91 | 2.20 | 2.06 | 2.10 | +0.64 | +43.84% | 0.03 | 34 | 110 | 0.23 | 0.84 | 0.14 | -0.07 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 67.00 | 1.09 | 1.36 | 1.23 | 1.10 | +0.13 | +13.41% | 0.02 | 51 | 220 | 0.24 | 0.68 | 0.21 | -0.09 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 68.00 | 0.59 | 0.66 | 0.63 | 0.66 | +0.21 | +46.67% | 0.01 | 5,668 | 1,556 | 0.24 | 0.45 | 0.24 | -0.09 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 69.00 | 0.22 | 0.29 | 0.26 | 0.26 | +0.07 | +36.85% | 0.00 | 233 | 422 | 0.23 | 0.24 | 0.18 | -0.07 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 70.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 819 | 695 | 0.24 | 0.11 | 0.11 | -0.04 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 71.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 79 | 343 | 0.26 | 0.05 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 72.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 372 | 547 | 0.30 | 0.02 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 242 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 148 | 0.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:02 AM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:59:02 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:02 AM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:02 AM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:02 AM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 11:59:02 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:02 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:02 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:02 AM EST |
| 58.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:02 AM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:59:02 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:02 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:02 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:02 AM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 61 | 0.34 | -0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 38 | 138 | 0.30 | -0.04 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 65.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 61 | 302 | 0.28 | -0.08 | 0.07 | -0.05 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 66.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 71 | 349 | 0.27 | -0.16 | 0.14 | -0.07 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 67.00 | 0.26 | 0.33 | 0.30 | 0.32 | -0.18 | -36.00% | 0.00 | 924 | 1,362 | 0.24 | -0.32 | 0.21 | -0.09 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 68.00 | 0.64 | 0.75 | 0.70 | 0.76 | -0.26 | -25.49% | 0.01 | 163 | 289 | 0.24 | -0.55 | 0.24 | -0.09 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 69.00 | 1.20 | 1.71 | 1.46 | 1.53 | -0.38 | -19.90% | 0.02 | 32 | 142 | 0.26 | -0.76 | 0.18 | -0.07 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 70.00 | 1.94 | 2.86 | 2.40 | 2.93 | +0.28 | +10.57% | 0.03 | 16 | 72 | 0.50 | -0.89 | 0.11 | -0.04 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 71.00 | 3.00 | 3.60 | 3.30 | 4.45 | +2.46 | +123.62% | 0.05 | 1 | 2 | 0.80 | -0.95 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 72.00 | 4.00 | 6.15 | 5.08 | 5.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.22 | -0.98 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 11:59:02 AM EST |
| 73.00 | 4.90 | 7.20 | 6.05 | % | 0.08 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 74.00 | 5.95 | 8.20 | 7.08 | % | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 75.00 | 6.80 | 8.95 | 7.88 | 8.08 | +2.35 | +41.02% | 0.11 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST |
| 76.00 | 7.85 | 9.80 | 8.83 | 9.00 | % | 0.12 | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:02 AM EST | |
| 77.00 | 8.85 | 10.75 | 9.80 | % | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 78.00 | 9.80 | 11.95 | 10.88 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 79.00 | 10.85 | 12.40 | 11.63 | % | 0.15 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 80.00 | 12.00 | 14.20 | 13.10 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 81.00 | 12.95 | 15.20 | 14.08 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 82.00 | 14.00 | 16.20 | 15.10 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:02 AM EST | |||
| 85.00 | 17.00 | 18.85 | 17.93 | 14.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 11:59:02 AM EST |