Options Chain for ALTRIA GROUP INC COM (MO) - $61.76 as of 1/19/2026 10:16:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.00 | 33.95 | 32.48 | 31.59 | -0.32 | -1.01% | 1.08 | 4 | 137 | 0.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 32.50 | 27.50 | 31.00 | 29.25 | 25.61 | 0.00 | 0.00% | 0.90 | 0 | 24 | 0.71 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 26.40 | 28.40 | 27.40 | 26.60 | -0.35 | -1.30% | 0.78 | 24 | 28 | 0.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 37.50 | 22.50 | 26.60 | 24.55 | 24.05 | 0.00 | 0.00% | 0.65 | 0 | 15 | 0.64 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 20.40 | 24.00 | 22.20 | 22.02 | 0.00 | 0.00% | 0.55 | 0 | 42 | 0.57 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 42.50 | 18.75 | 20.30 | 19.53 | 19.25 | +0.05 | +0.26% | 0.46 | 18 | 25 | 0.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 15.00 | 19.00 | 17.00 | 10.85 | 0.00 | 0.00% | 0.38 | 0 | 36 | 0.45 | 0.97 | 0.02 | 0.00 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 47.50 | 13.55 | 15.85 | 14.70 | 10.86 | 0.00 | 0.00% | 0.31 | 0 | 144 | 0.36 | 0.91 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 11.85 | 13.60 | 12.73 | 11.89 | -0.46 | -3.73% | 0.25 | 1 | 265 | 0.25 | 0.86 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 9.60 | 10.80 | 10.20 | 10.27 | +3.55 | +52.83% | 0.19 | 1 | 65 | 0.22 | 0.80 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 7.85 | 8.65 | 8.25 | 7.92 | -0.38 | -4.58% | 0.15 | 2 | 416 | 0.21 | 0.72 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 6.50 | 6.90 | 6.70 | 6.23 | 0.00 | 0.00% | 0.12 | 0 | 704 | 0.21 | 0.65 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 5.05 | 5.45 | 5.25 | 5.20 | +0.10 | +1.97% | 0.09 | 2,017 | 1,456 | 0.21 | 0.56 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 62.50 | 3.75 | 4.15 | 3.95 | 3.88 | +0.13 | +3.47% | 0.06 | 11 | 436 | 0.20 | 0.48 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 2.80 | 3.10 | 2.95 | 2.80 | -0.01 | -0.36% | 0.05 | 14 | 583 | 0.20 | 0.39 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 67.50 | 1.99 | 2.47 | 2.23 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.20 | 0.31 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 70.00 | 1.41 | 1.73 | 1.57 | 1.53 | +0.11 | +7.75% | 0.02 | 18 | 85 | 0.20 | 0.24 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 72.50 | 0.65 | 1.37 | 1.01 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.19 | 0.18 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 75.00 | 0.41 | 1.00 | 0.71 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.19 | 0.14 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 0.15 | 0.65 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.19 | 0.07 | 0.01 | 0.00 | 11/18/2025 | 1/16/2026 3:59:52 PM EST |
| 85.00 | 0.05 | 0.42 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.04 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.02 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.03 | 0.23 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 32.50 | 0.06 | 0.26 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.34 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 37.50 | 0.04 | 0.41 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.28 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 42.50 | 0.20 | 0.66 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.26 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 0.35 | 0.89 | 0.62 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.25 | -0.03 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 47.50 | 0.57 | 1.08 | 0.83 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.24 | -0.09 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 0.90 | 1.50 | 1.20 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.23 | -0.14 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 1.64 | 2.05 | 1.85 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 475 | 0.23 | -0.20 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 2.23 | 2.63 | 2.43 | 2.42 | -0.13 | -5.10% | 0.04 | 3 | 1,045 | 0.22 | -0.28 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 3.05 | 3.45 | 3.25 | 3.40 | +0.05 | +1.50% | 0.06 | 2,001 | 371 | 0.21 | -0.35 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 3.60 | 4.70 | 4.15 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.20 | -0.44 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 62.50 | 4.85 | 6.00 | 5.43 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.20 | -0.52 | 0.03 | -0.01 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 6.40 | 7.45 | 6.93 | 7.18 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.20 | -0.61 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 67.50 | 8.30 | 9.10 | 8.70 | % | 0.13 | 0 | 0 | 0.20 | -0.69 | 0.03 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 70.00 | 10.20 | 10.95 | 10.58 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.20 | -0.76 | 0.03 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 72.50 | 12.30 | 13.70 | 13.00 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.22 | -0.82 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 75.00 | 13.60 | 15.90 | 14.75 | 18.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.27 | -0.86 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 18.05 | 20.95 | 19.50 | 19.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.33 | -0.93 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 85.00 | 22.85 | 25.20 | 24.03 | 24.26 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.33 | -0.96 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 90.00 | 27.00 | 31.40 | 29.20 | 28.94 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.44 | -0.98 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 95.00 | 31.50 | 36.00 | 33.75 | 34.20 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.46 | -0.99 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |