Options Chain for ALTRIA GROUP INC COM (MO) - $69.39 as of 10/8/2026 7:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.25 | 32.85 | 31.55 | 26.74 | 0.00 | 0.00% | 0.79 | 0 | 35 | 3.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 42.50 | 27.90 | 30.30 | 29.10 | 28.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:52 PM EST |
| 45.00 | 25.40 | 27.45 | 26.43 | 24.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:52 PM EST |
| 47.50 | 22.90 | 25.15 | 24.03 | 20.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/8/2026 3:59:52 PM EST |
| 50.00 | 20.40 | 22.65 | 21.53 | 20.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:52 PM EST |
| 55.00 | 15.50 | 17.00 | 16.25 | 16.27 | % | 0.30 | 10 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 56.00 | 14.75 | 16.05 | 15.40 | 15.27 | % | 0.28 | 10 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 57.00 | 13.45 | 15.95 | 14.70 | % | 0.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 57.50 | 12.95 | 14.60 | 13.78 | 13.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:52 PM EST |
| 58.00 | 12.45 | 14.05 | 13.25 | 13.20 | +4.00 | +43.48% | 0.23 | 40 | 40 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 59.00 | 11.45 | 13.00 | 12.23 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 60.00 | 10.45 | 12.10 | 11.28 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 61.00 | 9.45 | 11.15 | 10.30 | 9.73 | +1.34 | +15.98% | 0.17 | 10 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 62.00 | 8.45 | 10.10 | 9.28 | 8.80 | +1.40 | +18.92% | 0.15 | 10 | 17 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 62.50 | 7.85 | 9.60 | 8.73 | 8.58 | +1.61 | +23.10% | 0.14 | 1 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 63.00 | 7.05 | 9.10 | 8.08 | % | 0.13 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 64.00 | 6.50 | 8.00 | 7.25 | % | 0.11 | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 10/8/2026 3:59:52 PM EST | |||
| 65.00 | 5.70 | 6.75 | 6.23 | 6.85 | +2.55 | +59.31% | 0.10 | 4 | 9 | 0.65 | 0.98 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 66.00 | 5.20 | 6.00 | 5.60 | 5.90 | +3.66 | +163.40% | 0.08 | 24 | 22 | 0.54 | 0.96 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 67.00 | 4.40 | 5.00 | 4.70 | 4.80 | +2.11 | +78.44% | 0.07 | 7 | 2,373 | 0.47 | 0.93 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 67.50 | 3.90 | 4.45 | 4.18 | 4.10 | +1.70 | +70.84% | 0.06 | 62 | 847 | 0.43 | 0.91 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 68.00 | 3.45 | 4.05 | 3.75 | 3.75 | +1.84 | +96.34% | 0.06 | 85 | 758 | 0.41 | 0.89 | 0.06 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 69.00 | 2.66 | 3.00 | 2.83 | 2.82 | +1.68 | +147.37% | 0.04 | 41 | 1,437 | 0.27 | 0.82 | 0.09 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 70.00 | 1.84 | 2.02 | 1.93 | 1.96 | +1.29 | +192.54% | 0.03 | 1,052 | 4,217 | 0.24 | 0.73 | 0.12 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 71.00 | 1.22 | 1.29 | 1.26 | 1.32 | +0.94 | +247.37% | 0.02 | 348 | 1,134 | 0.23 | 0.59 | 0.16 | -0.07 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 72.00 | 0.72 | 0.78 | 0.75 | 0.74 | +0.58 | +362.50% | 0.01 | 1,256 | 7,258 | 0.23 | 0.42 | 0.17 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 72.50 | 0.54 | 0.69 | 0.62 | 0.60 | +0.45 | +300.00% | 0.01 | 1,891 | 2,605 | 0.24 | 0.34 | 0.16 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 73.00 | 0.39 | 0.44 | 0.42 | 0.42 | +0.31 | +281.82% | 0.01 | 272 | 192 | 0.23 | 0.27 | 0.15 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 74.00 | 0.19 | 0.24 | 0.22 | 0.22 | +0.10 | +83.34% | 0.00 | 32 | 365 | 0.23 | 0.16 | 0.10 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 75.00 | 0.02 | 0.18 | 0.10 | 0.15 | +0.11 | +275.00% | 0.00 | 302 | 2,356 | 0.22 | 0.09 | 0.07 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 76.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 73 | 79 | 0.25 | 0.05 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 77.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 21 | 2 | 0.27 | 0.03 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 526 | 0.29 | 0.02 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 78.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 2 | 0.31 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 25 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 94 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 179 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 194 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 629 | 0.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 98 | 0.37 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 43 | 2,916 | 0.32 | -0.02 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 66.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 31 | 228 | 0.30 | -0.04 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 67.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 378 | 339 | 0.26 | -0.07 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 67.50 | 0.05 | 0.11 | 0.08 | 0.10 | -0.17 | -62.97% | 0.00 | 100 | 1,491 | 0.26 | -0.09 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 68.00 | 0.05 | 0.32 | 0.19 | 0.09 | -0.24 | -72.73% | 0.00 | 43 | 600 | 0.28 | -0.11 | 0.06 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 69.00 | 0.15 | 0.29 | 0.22 | 0.17 | -0.53 | -75.72% | 0.00 | 73 | 2,006 | 0.24 | -0.18 | 0.09 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 70.00 | 0.31 | 0.48 | 0.40 | 0.39 | -0.73 | -65.18% | 0.01 | 207 | 929 | 0.22 | -0.27 | 0.12 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 71.00 | 0.70 | 0.76 | 0.73 | 0.61 | -1.24 | -67.03% | 0.01 | 116 | 12 | 0.23 | -0.41 | 0.16 | -0.07 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 72.00 | 1.07 | 1.37 | 1.22 | 1.07 | % | 0.02 | 22 | 0 | 0.22 | -0.58 | 0.17 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 72.50 | 1.32 | 1.83 | 1.58 | 1.44 | -4.51 | -75.80% | 0.02 | 9 | 13 | 0.23 | -0.66 | 0.16 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 73.00 | 1.52 | 2.09 | 1.81 | 1.97 | % | 0.02 | 25 | 0 | 0.29 | -0.73 | 0.15 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 74.00 | 2.19 | 3.80 | 3.00 | % | 0.04 | 0 | 0 | 0.55 | -0.84 | 0.10 | -0.04 | 10/8/2026 3:59:52 PM EST | |||
| 75.00 | 3.05 | 4.75 | 3.90 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -0.91 | 0.07 | -0.03 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 76.00 | 4.10 | 5.70 | 4.90 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.68 | -0.95 | 0.04 | -0.02 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 77.00 | 5.00 | 6.70 | 5.85 | % | 0.08 | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.01 | 10/8/2026 3:59:52 PM EST | |||
| 77.50 | 5.50 | 7.20 | 6.35 | % | 0.08 | 0 | 0 | 0.78 | -0.98 | 0.02 | -0.01 | 10/8/2026 3:59:52 PM EST | |||
| 78.00 | 6.05 | 7.70 | 6.88 | % | 0.09 | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 10/8/2026 3:59:52 PM EST | |||
| 79.00 | 7.10 | 8.70 | 7.90 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 80.00 | 8.10 | 9.70 | 8.90 | 13.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 81.00 | 8.65 | 10.70 | 9.68 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 82.00 | 9.85 | 12.45 | 11.15 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 85.00 | 13.05 | 14.70 | 13.88 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 90.00 | 17.70 | 19.80 | 18.75 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:52 PM EST |
| 95.00 | 23.00 | 24.75 | 23.88 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST |