Options Chain for ALTRIA GROUP INC COM (MO) - $73.83 as of 10/22/2026 12:14:24 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 | 33.70 | 35.90 | 34.80 | 34.19 | 0.00 | 0.00% | 0.87 | 0 | 13 | 7.06 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 45.00 | 28.70 | 31.05 | 29.88 | 29.21 | 0.00 | 0.00% | 0.66 | 0 | 13 | 5.93 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 50.00 | 24.00 | 25.90 | 24.95 | 21.87 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 11:59:05 AM EST |
| 55.00 | 18.85 | 20.90 | 19.88 | 20.21 | 0.00 | 0.00% | 0.36 | 0 | 50 | 3.53 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:05 AM EST |
| 56.00 | 17.85 | 19.90 | 18.88 | 18.27 | 0.00 | 0.00% | 0.34 | 0 | 15 | 3.37 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 57.00 | 16.85 | 18.95 | 17.90 | 17.34 | 0.00 | 0.00% | 0.31 | 0 | 15 | 3.20 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 58.00 | 15.75 | 17.90 | 16.83 | 16.27 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 11:59:05 AM EST |
| 59.00 | 15.20 | 16.90 | 16.05 | 16.05 | +0.75 | +4.91% | 0.27 | 2 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 60.00 | 14.30 | 15.95 | 15.13 | 15.12 | +0.82 | +5.74% | 0.25 | 3 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 61.00 | 13.20 | 14.90 | 14.05 | 13.79 | +0.44 | +3.30% | 0.23 | 3 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 62.00 | 12.35 | 13.90 | 13.13 | 12.90 | +1.13 | +9.61% | 0.21 | 3 | 16 | 2.20 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 63.00 | 11.15 | 12.95 | 12.05 | 11.97 | +1.14 | +10.53% | 0.19 | 1 | 8 | 2.82 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 64.00 | 10.20 | 11.95 | 11.08 | 9.85 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.79 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 65.00 | 9.00 | 10.95 | 9.98 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 66.00 | 8.00 | 9.95 | 8.98 | 8.22 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 67.00 | 7.05 | 8.95 | 8.00 | 7.27 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.38 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 68.00 | 7.35 | 7.95 | 7.65 | 7.45 | +1.35 | +22.14% | 0.11 | 9 | 83 | 1.33 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 69.00 | 6.70 | 6.95 | 6.83 | 6.80 | +1.72 | +33.86% | 0.10 | 29 | 279 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 70.00 | 5.35 | 5.95 | 5.65 | 5.40 | +1.48 | +37.76% | 0.08 | 48 | 579 | 1.04 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 71.00 | 4.15 | 4.95 | 4.55 | 4.83 | +1.98 | +69.48% | 0.06 | 114 | 686 | 0.89 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 72.00 | 3.60 | 3.95 | 3.78 | 3.50 | +1.50 | +75.00% | 0.05 | 6 | 1,855 | 0.79 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 73.00 | 2.57 | 2.90 | 2.74 | 2.44 | +1.34 | +121.82% | 0.04 | 155 | 1,035 | 0.61 | 0.97 | 0.10 | -0.03 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 74.00 | 1.64 | 2.12 | 1.88 | 1.24 | +0.74 | +148.00% | 0.03 | 17 | 1,028 | 0.48 | 0.84 | 0.20 | -0.11 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 75.00 | 0.97 | 1.04 | 1.01 | 1.02 | +0.84 | +466.67% | 0.01 | 181 | 6,706 | 0.32 | 0.61 | 0.30 | -0.18 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 76.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.30 | +500.00% | 0.00 | 7,439 | 1,942 | 0.30 | 0.31 | 0.27 | -0.18 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 77.00 | 0.08 | 0.13 | 0.11 | 0.09 | +0.05 | +125.00% | 0.00 | 64 | 790 | 0.31 | 0.11 | 0.14 | -0.07 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 78.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 560 | 0.36 | 0.03 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 79.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 122 | 0.45 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 103 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 81.00 | 0.00 | 0.91 | 0.46 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.65 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 273 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:05 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:05 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:05 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:05 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 11:59:05 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:05 AM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/22/2026 11:59:05 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/22/2026 11:59:05 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/22/2026 11:59:05 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/22/2026 11:59:05 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 11:59:05 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 11:59:05 AM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.27 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 11:59:05 AM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 11:59:05 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 1 | 206 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 359 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,934 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 203 | 847 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.58 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 435 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 16 | 1,567 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.31 | -91.18% | 0.00 | 13 | 875 | 0.37 | -0.03 | 0.10 | -0.03 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 74.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.56 | -86.16% | 0.00 | 124 | 2,574 | 0.30 | -0.16 | 0.20 | -0.11 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 75.00 | 0.14 | 0.26 | 0.20 | 0.24 | -1.04 | -81.25% | 0.00 | 48 | 2,825 | 0.31 | -0.39 | 0.30 | -0.18 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 76.00 | 0.51 | 1.17 | 0.84 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.32 | -0.69 | 0.27 | -0.18 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 77.00 | 1.14 | 2.95 | 2.05 | 1.65 | -1.47 | -47.12% | 0.03 | 40 | 19 | 1.15 | -0.89 | 0.14 | -0.07 | 10/22/2026 | 10/22/2026 11:59:05 AM EST |
| 78.00 | 2.06 | 3.70 | 2.88 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.33 | -0.97 | 0.05 | -0.01 | 10/20/2026 | 10/22/2026 11:59:05 AM EST |
| 79.00 | 3.05 | 5.10 | 4.08 | 4.89 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.65 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/22/2026 11:59:05 AM EST |
| 80.00 | 4.10 | 6.10 | 5.10 | 6.26 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.83 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 81.00 | 5.10 | 7.10 | 6.10 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 11:59:05 AM EST |
| 82.00 | 6.10 | 8.10 | 7.10 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:05 AM EST |
| 83.00 | 6.95 | 9.10 | 8.03 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:05 AM EST |
| 84.00 | 8.10 | 10.10 | 9.10 | 10.24 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |
| 85.00 | 9.10 | 11.10 | 10.10 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:05 AM EST |