Options Chain for ALTRIA GROUP INC COM (MO) - $59.94 as of 1/30/2026 6:39:21 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 | 25.00 | 28.20 | 26.60 | % | 0.76 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 40.00 | 20.00 | 23.30 | 21.65 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 45.00 | 15.05 | 18.55 | 16.80 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 49.00 | 11.10 | 13.90 | 12.50 | % | 0.26 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 10.10 | 14.00 | 12.05 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 51.00 | 9.10 | 11.60 | 10.35 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 52.00 | 8.10 | 10.60 | 9.35 | % | 0.18 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 53.00 | 7.15 | 9.75 | 8.45 | % | 0.16 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 54.00 | 6.20 | 8.55 | 7.38 | % | 0.14 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 5.25 | 7.60 | 6.43 | % | 0.12 | 0 | 0 | 0.40 | 0.99 | 0.03 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 56.00 | 4.40 | 6.65 | 5.53 | % | 0.10 | 0 | 0 | 0.37 | 0.95 | 0.04 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 57.00 | 3.60 | 5.70 | 4.65 | 4.27 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | 0.91 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 58.00 | 2.83 | 4.95 | 3.89 | 3.94 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.33 | 0.85 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 59.00 | 3.05 | 3.90 | 3.48 | % | 0.06 | 0 | 0 | 0.21 | 0.79 | 0.08 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 60.00 | 1.94 | 3.10 | 2.52 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.26 | 0.70 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 61.00 | 1.51 | 2.28 | 1.90 | 1.61 | % | 0.03 | 6 | 0 | 0.18 | 0.60 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 62.00 | 0.81 | 1.65 | 1.23 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.16 | 0.48 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 63.00 | 0.65 | 1.37 | 1.01 | 0.72 | -0.29 | -28.72% | 0.02 | 4 | 20 | 0.18 | 0.36 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 64.00 | 0.21 | 0.92 | 0.57 | % | 0.01 | 0 | 0 | 0.16 | 0.25 | 0.10 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 65.00 | 0.06 | 0.59 | 0.33 | 0.41 | % | 0.01 | 17 | 0 | 0.15 | 0.16 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 66.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.15 | 0.11 | 0.06 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 67.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.17 | 0.07 | 0.04 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 68.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.02 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 71.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 54.00 | 0.01 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 55.00 | 0.01 | 0.32 | 0.17 | 0.01 | % | 0.00 | 2 | 0 | 0.22 | -0.01 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 56.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.21 | -0.05 | 0.04 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 57.00 | 0.02 | 0.55 | 0.29 | 0.29 | +0.04 | +16.00% | 0.01 | 3 | 13 | 0.19 | -0.09 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 58.00 | 0.28 | 0.50 | 0.39 | 0.39 | % | 0.01 | 1 | 0 | 0.20 | -0.15 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 59.00 | 0.34 | 0.93 | 0.64 | 1.02 | % | 0.01 | 2 | 0 | 0.20 | -0.21 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 60.00 | 0.55 | 1.24 | 0.90 | % | 0.02 | 0 | 0 | 0.19 | -0.30 | 0.10 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 61.00 | 0.85 | 1.68 | 1.27 | % | 0.02 | 0 | 0 | 0.19 | -0.40 | 0.11 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 62.00 | 1.27 | 1.54 | 1.41 | % | 0.02 | 0 | 0 | 0.15 | -0.52 | 0.12 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 63.00 | 1.17 | 2.86 | 2.02 | % | 0.03 | 0 | 0 | 0.26 | -0.64 | 0.12 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 64.00 | 2.40 | 4.00 | 3.20 | % | 0.05 | 0 | 0 | 0.21 | -0.75 | 0.10 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 65.00 | 2.55 | 5.00 | 3.78 | % | 0.06 | 0 | 0 | 0.36 | -0.84 | 0.08 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 66.00 | 3.50 | 5.85 | 4.68 | 5.54 | % | 0.07 | 1 | 0 | 0.38 | -0.89 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 67.00 | 4.50 | 7.20 | 5.85 | % | 0.09 | 0 | 0 | 0.47 | -0.93 | 0.04 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 68.00 | 4.30 | 8.20 | 6.25 | % | 0.09 | 0 | 0 | 0.50 | -0.96 | 0.02 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 69.00 | 5.30 | 9.15 | 7.23 | % | 0.10 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 70.00 | 6.30 | 10.15 | 8.23 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 71.00 | 7.35 | 11.15 | 9.25 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 72.00 | 8.30 | 12.15 | 10.23 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 73.00 | 9.30 | 13.15 | 11.23 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 74.00 | 10.65 | 14.15 | 12.40 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 75.00 | 11.85 | 15.15 | 13.50 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 76.00 | 12.30 | 16.15 | 14.23 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |