Options Chain for ALTRIA GROUP INC COM (MO) - $62.24 as of 2/3/2026 4:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.15 | 31.10 | 29.13 | 27.51 | +0.39 | +1.44% | 0.83 | 1 | 9 | 6.25 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 40.00 | 22.15 | 26.10 | 24.13 | 22.12 | 0.00 | 0.00% | 0.60 | 0 | 19 | 5.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 43.00 | 19.15 | 23.10 | 21.13 | 18.66 | 0.00 | 0.00% | 0.49 | 0 | 7 | 4.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 44.00 | 18.15 | 22.10 | 20.13 | 17.76 | 0.00 | 0.00% | 0.46 | 0 | 4 | 4.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 45.00 | 17.15 | 21.10 | 19.13 | 16.96 | 0.00 | 0.00% | 0.43 | 0 | 8 | 4.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 46.00 | 16.15 | 20.10 | 18.13 | 15.83 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 47.00 | 15.15 | 19.10 | 17.13 | 15.10 | 0.00 | 0.00% | 0.36 | 0 | 26 | 3.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 48.00 | 14.15 | 18.05 | 16.10 | 14.56 | +0.36 | +2.54% | 0.34 | 1 | 28 | 3.61 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 49.00 | 13.15 | 17.10 | 15.13 | 13.67 | +0.64 | +4.92% | 0.31 | 1 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 50.00 | 12.20 | 15.75 | 13.98 | 12.13 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 51.00 | 11.20 | 14.35 | 12.78 | 11.07 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 52.00 | 10.35 | 13.00 | 11.68 | 11.64 | +1.62 | +16.17% | 0.22 | 2 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 53.00 | 9.20 | 12.20 | 10.70 | 10.74 | +1.57 | +17.13% | 0.20 | 20 | 20 | 2.17 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 54.00 | 8.20 | 11.35 | 9.78 | 9.44 | +1.15 | +13.88% | 0.18 | 1 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 55.00 | 7.85 | 10.35 | 9.10 | 8.54 | +1.69 | +24.68% | 0.17 | 1 | 35 | 1.98 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 56.00 | 6.55 | 8.60 | 7.58 | 6.65 | +1.68 | +33.81% | 0.14 | 1 | 132 | 1.27 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 57.00 | 6.55 | 7.75 | 7.15 | 5.03 | 0.00 | 0.00% | 0.13 | 0 | 266 | 1.27 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 58.00 | 5.85 | 6.35 | 6.10 | 6.01 | +1.66 | +38.17% | 0.11 | 13 | 687 | 0.78 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 59.00 | 5.10 | 5.40 | 5.25 | 5.23 | +2.07 | +65.51% | 0.09 | 17 | 222 | 0.68 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 60.00 | 4.10 | 4.35 | 4.23 | 4.25 | +1.68 | +65.37% | 0.07 | 46 | 399 | 0.57 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 61.00 | 3.00 | 3.40 | 3.20 | 3.20 | +1.62 | +102.54% | 0.05 | 63 | 527 | 0.47 | 0.99 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 62.00 | 2.08 | 2.52 | 2.30 | 2.32 | +1.58 | +213.52% | 0.04 | 438 | 1,257 | 0.47 | 0.93 | 0.09 | -0.02 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 63.00 | 1.17 | 1.48 | 1.33 | 1.33 | +1.03 | +343.34% | 0.02 | 1,159 | 1,610 | 0.35 | 0.81 | 0.20 | -0.05 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 64.00 | 0.56 | 0.71 | 0.64 | 0.61 | +0.53 | +662.50% | 0.01 | 2,466 | 1,159 | 0.25 | 0.54 | 0.32 | -0.08 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 65.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.16 | +533.34% | 0.00 | 15,508 | 1,052 | 0.22 | 0.23 | 0.27 | -0.06 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 66.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 894 | 77 | 0.24 | 0.06 | 0.12 | -0.03 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 67.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 111 | 341 | 0.29 | 0.01 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 118 | 43 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 38 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 72.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 73.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 74.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 76.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 218 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 224 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 437 | 0.62 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 240 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 59.00 | 0.03 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 598 | 0.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 60.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 571 | 941 | 0.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 61.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 130 | 440 | 0.36 | -0.01 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 62.00 | 0.08 | 0.14 | 0.11 | 0.14 | -0.31 | -68.89% | 0.00 | 301 | 960 | 0.32 | -0.07 | 0.09 | -0.02 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 63.00 | 0.13 | 0.30 | 0.22 | 0.24 | -0.60 | -71.43% | 0.00 | 444 | 108 | 0.26 | -0.19 | 0.20 | -0.05 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 64.00 | 0.31 | 0.51 | 0.41 | 0.45 | -1.78 | -79.83% | 0.01 | 663 | 94 | 0.20 | -0.46 | 0.32 | -0.08 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 65.00 | 0.88 | 1.17 | 1.03 | 1.15 | -1.72 | -59.93% | 0.02 | 8 | 2 | 0.18 | -0.77 | 0.27 | -0.06 | 2/3/2026 | 2/3/2026 3:59:57 PM EST |
| 66.00 | 1.63 | 2.25 | 1.94 | 1.87 | % | 0.03 | 3 | 0 | 0.48 | -0.94 | 0.12 | -0.03 | 2/3/2026 | 2/3/2026 3:59:57 PM EST | |
| 67.00 | 2.43 | 4.25 | 3.34 | 8.92 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.10 | -0.99 | 0.03 | -0.01 | 1/12/2026 | 2/3/2026 3:59:57 PM EST |
| 68.00 | 3.40 | 5.50 | 4.45 | 9.94 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/3/2026 3:59:57 PM EST |
| 69.00 | 4.35 | 6.50 | 5.43 | % | 0.08 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 70.00 | 4.95 | 7.50 | 6.23 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:57 PM EST |
| 71.00 | 5.95 | 8.50 | 7.23 | % | 0.10 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 72.00 | 6.75 | 9.70 | 8.23 | % | 0.11 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 73.00 | 7.00 | 10.90 | 8.95 | % | 0.12 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 74.00 | 8.40 | 11.55 | 9.98 | % | 0.13 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 75.00 | 8.90 | 12.90 | 10.90 | % | 0.15 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST | |||
| 76.00 | 9.90 | 13.90 | 11.90 | % | 0.16 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:57 PM EST |