Options Chain for ALTRIA GROUP INC COM (MO) - $78.03 as of 11/2/2026 11:13:40 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 | 36.90 | 39.20 | 38.05 | 38.68 | % | 0.95 | 4 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 45.00 | 31.90 | 34.20 | 33.05 | 33.73 | % | 0.73 | 4 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 50.00 | 26.85 | 29.20 | 28.03 | % | 0.56 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 55.00 | 21.95 | 24.20 | 23.08 | % | 0.42 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 56.00 | 20.95 | 23.20 | 22.08 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 57.00 | 19.80 | 22.20 | 21.00 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 58.00 | 18.90 | 21.25 | 20.08 | % | 0.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 59.00 | 17.85 | 20.25 | 19.05 | % | 0.32 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 60.00 | 16.85 | 19.25 | 18.05 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 61.00 | 15.90 | 18.25 | 17.08 | % | 0.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 62.00 | 14.90 | 17.25 | 16.08 | % | 0.26 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 63.00 | 13.90 | 16.25 | 15.08 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 64.00 | 12.90 | 15.25 | 14.08 | 9.63 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:59:14 AM EST |
| 65.00 | 11.80 | 14.25 | 13.03 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 66.00 | 10.85 | 13.25 | 12.05 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 67.00 | 9.95 | 12.25 | 11.10 | 8.42 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 68.00 | 9.00 | 10.85 | 9.93 | 10.15 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 69.00 | 7.90 | 9.90 | 8.90 | 5.09 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.83 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 11/2/2026 9:59:14 AM EST |
| 70.00 | 7.00 | 8.60 | 7.80 | 8.54 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.51 | 0.98 | 0.01 | -0.01 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 71.00 | 6.05 | 8.10 | 7.08 | 7.06 | 0.00 | 0.00% | 0.10 | 0 | 257 | 0.69 | 0.97 | 0.02 | -0.01 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 72.00 | 5.35 | 5.65 | 5.50 | 6.05 | -0.37 | -5.77% | 0.08 | 3 | 73 | 0.51 | 0.94 | 0.03 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 73.00 | 4.05 | 4.90 | 4.48 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.46 | 0.90 | 0.04 | -0.03 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 74.00 | 3.40 | 3.95 | 3.68 | 3.75 | -0.82 | -17.95% | 0.05 | 11 | 191 | 0.46 | 0.85 | 0.06 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 75.00 | 2.46 | 3.10 | 2.78 | 2.70 | -1.20 | -30.77% | 0.04 | 6 | 290 | 0.34 | 0.79 | 0.07 | -0.05 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 76.00 | 1.94 | 2.56 | 2.25 | 2.49 | -0.14 | -5.33% | 0.03 | 6 | 949 | 0.23 | 0.71 | 0.09 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 77.00 | 1.48 | 1.75 | 1.62 | 1.41 | -0.75 | -34.73% | 0.02 | 163 | 278 | 0.26 | 0.62 | 0.11 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 78.00 | 0.97 | 1.10 | 1.04 | 1.21 | -0.34 | -21.94% | 0.01 | 18 | 250 | 0.25 | 0.51 | 0.11 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 79.00 | 0.59 | 0.76 | 0.68 | 0.65 | -0.41 | -38.68% | 0.01 | 72 | 114 | 0.24 | 0.40 | 0.11 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 80.00 | 0.36 | 0.52 | 0.44 | 0.42 | -0.32 | -43.25% | 0.01 | 1,692 | 124 | 0.26 | 0.29 | 0.10 | -0.05 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 81.00 | 0.07 | 0.55 | 0.31 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.25 | 0.20 | 0.08 | -0.04 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 82.00 | 0.11 | 0.35 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 2 | 425 | 0.25 | 0.13 | 0.06 | -0.03 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 83.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.10 | -45.46% | 0.00 | 16 | 10 | 0.26 | 0.09 | 0.04 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 84.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 52 | 0.25 | 0.05 | 0.03 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 48 | 0.27 | 0.03 | 0.02 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 11/2/2026 9:59:14 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 | 1.36 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 9:59:14 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 9:59:14 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:59:14 AM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 9:59:14 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 9:59:14 AM EST |
| 63.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:59:14 AM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:14 AM EST |
| 65.00 | 0.00 | 0.69 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:14 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 67.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 9:59:14 AM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 145 | 0.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 69.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.64 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 70.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.54 | -0.02 | 0.01 | -0.01 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.54 | -0.03 | 0.02 | -0.01 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 72.00 | 0.07 | 0.15 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 19 | 67 | 0.35 | -0.06 | 0.03 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 73.00 | 0.12 | 0.19 | 0.16 | 0.18 | +0.03 | +20.00% | 0.00 | 92 | 264 | 0.33 | -0.10 | 0.04 | -0.03 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 74.00 | 0.22 | 0.31 | 0.27 | 0.26 | +0.02 | +8.34% | 0.00 | 26 | 145 | 0.27 | -0.15 | 0.06 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 75.00 | 0.39 | 0.50 | 0.45 | 0.50 | +0.06 | +13.64% | 0.01 | 213 | 138 | 0.24 | -0.21 | 0.07 | -0.05 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 76.00 | 0.67 | 0.74 | 0.71 | 0.74 | +0.09 | +13.85% | 0.01 | 642 | 161 | 0.26 | -0.29 | 0.09 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 77.00 | 1.06 | 1.24 | 1.15 | 1.17 | +0.26 | +28.58% | 0.01 | 7 | 32 | 0.24 | -0.38 | 0.11 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 78.00 | 1.53 | 1.77 | 1.65 | 1.86 | +0.32 | +20.78% | 0.02 | 58 | 85 | 0.24 | -0.49 | 0.11 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 79.00 | 2.02 | 2.40 | 2.21 | 2.30 | +0.30 | +15.00% | 0.03 | 1 | 62 | 0.27 | -0.60 | 0.11 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 80.00 | 2.36 | 3.45 | 2.91 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.71 | 0.10 | -0.05 | 10/13/2026 | 11/2/2026 9:59:14 AM EST |
| 81.00 | 3.10 | 4.35 | 3.73 | 3.31 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.22 | -0.80 | 0.08 | -0.04 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 82.00 | 3.90 | 5.25 | 4.58 | % | 0.06 | 0 | 0 | 0.40 | -0.87 | 0.06 | -0.03 | 11/2/2026 9:59:14 AM EST | |||
| 83.00 | 4.85 | 6.20 | 5.53 | % | 0.07 | 0 | 0 | 0.43 | -0.91 | 0.04 | -0.02 | 11/2/2026 9:59:14 AM EST | |||
| 84.00 | 5.75 | 7.35 | 6.55 | % | 0.08 | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.02 | 11/2/2026 9:59:14 AM EST | |||
| 85.00 | 6.70 | 8.15 | 7.43 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.02 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 86.00 | 7.65 | 10.10 | 8.88 | % | 0.10 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 11/2/2026 9:59:14 AM EST |