Options Chain for ALTRIA GROUP INC COM (MO) - $66.97 as of 3/18/2026 7:57:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.50 | 38.95 | 37.73 | 38.65 | -1.25 | -3.14% | 1.37 | 21 | 72 | 8.52 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 30.00 | 34.00 | 38.00 | 36.00 | 35.97 | -1.50 | -4.01% | 1.20 | 17 | 53 | 7.96 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 32.50 | 31.50 | 34.95 | 33.23 | 33.52 | -1.39 | -3.99% | 1.02 | 14 | 10 | 5.73 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 35.00 | 29.00 | 33.00 | 31.00 | 30.89 | -1.65 | -5.08% | 0.89 | 7 | 22 | 6.63 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 37.50 | 26.50 | 30.50 | 28.50 | 28.48 | -1.88 | -6.20% | 0.76 | 6 | 12 | 5.89 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 40.00 | 24.00 | 28.10 | 26.05 | 25.93 | -2.07 | -7.40% | 0.65 | 6 | 20 | 5.47 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 42.50 | 21.50 | 25.50 | 23.50 | 23.26 | -2.06 | -8.14% | 0.55 | 1 | 8 | 4.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 45.00 | 19.55 | 23.10 | 21.33 | 20.76 | -1.37 | -6.20% | 0.47 | 3 | 4 | 4.45 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 47.50 | 16.50 | 20.60 | 18.55 | 20.33 | 0.00 | 0.00% | 0.39 | 0 | 9 | 3.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 50.00 | 14.70 | 16.30 | 15.50 | 17.56 | 0.00 | 0.00% | 0.31 | 0 | 64 | 3.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 52.50 | 12.20 | 14.40 | 13.30 | 15.17 | 0.00 | 0.00% | 0.25 | 0 | 36 | 2.79 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 54.00 | 11.00 | 13.05 | 12.03 | 11.98 | -1.45 | -10.80% | 0.22 | 1 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 55.00 | 10.50 | 11.45 | 10.98 | 10.97 | -1.57 | -12.52% | 0.20 | 56 | 741 | 2.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 56.00 | 9.35 | 10.65 | 10.00 | 11.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 57.00 | 8.35 | 9.65 | 9.00 | 11.29 | 0.00 | 0.00% | 0.16 | 0 | 119 | 1.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 57.50 | 8.25 | 8.70 | 8.48 | 8.45 | -1.55 | -15.50% | 0.15 | 47 | 1,937 | 0.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 58.00 | 7.25 | 8.55 | 7.90 | 7.61 | -1.69 | -18.18% | 0.14 | 2 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 59.00 | 6.65 | 7.40 | 7.03 | 6.63 | -0.82 | -11.01% | 0.12 | 2 | 18 | 1.37 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 60.00 | 5.75 | 6.30 | 6.03 | 5.91 | -0.99 | -14.35% | 0.10 | 62 | 7,735 | 1.09 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 61.00 | 4.40 | 5.60 | 5.00 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 62.00 | 3.45 | 4.60 | 4.03 | 6.03 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.03 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 62.50 | 3.50 | 3.75 | 3.63 | 3.45 | -1.28 | -27.07% | 0.06 | 211 | 4,387 | 0.57 | 0.99 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 63.00 | 2.45 | 3.30 | 2.88 | 3.18 | -1.05 | -24.83% | 0.05 | 1 | 16 | 0.67 | 0.97 | 0.04 | -0.02 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 64.00 | 2.09 | 2.38 | 2.24 | 2.10 | -1.63 | -43.70% | 0.04 | 12 | 28 | 0.73 | 0.89 | 0.12 | -0.09 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 65.00 | 1.27 | 1.36 | 1.32 | 1.29 | -0.78 | -37.69% | 0.02 | 129 | 5,558 | 0.29 | 0.73 | 0.21 | -0.14 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 66.00 | 0.54 | 0.64 | 0.59 | 0.60 | -0.96 | -61.54% | 0.01 | 179 | 1,099 | 0.27 | 0.50 | 0.26 | -0.15 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 67.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.44 | -70.97% | 0.00 | 95 | 335 | 0.27 | 0.25 | 0.21 | -0.11 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 67.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.23 | -65.72% | 0.00 | 68 | 4,770 | 0.29 | 0.15 | 0.16 | -0.08 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 68.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.20 | -80.00% | 0.00 | 115 | 2,349 | 0.30 | 0.08 | 0.10 | -0.05 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 69.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 89 | 1,433 | 0.35 | 0.02 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 117 | 7,419 | 0.42 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 3,152 | 0.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 277 | 0.49 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 1,197 | 0.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.56 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,129 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:15 AM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:15 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 10:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/18/2026 10:59:15 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:59:15 AM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/18/2026 10:59:15 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/18/2026 10:59:15 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 822 | 2.68 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/18/2026 10:59:15 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:59:15 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:59:15 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:59:15 AM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:15 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 1.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 1.17 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:15 AM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 3,452 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 56.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:59:15 AM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.78 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 57.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 4,961 | 0.86 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:15 AM EST |
| 59.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:59:15 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 51 | 10,369 | 0.75 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 61.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 62.00 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.51 | -0.01 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 62.50 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,364 | 0.47 | -0.01 | 0.02 | -0.01 | 3/17/2026 | 3/18/2026 10:59:15 AM EST |
| 63.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 8 | 95 | 0.45 | -0.03 | 0.04 | -0.02 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 64.00 | 0.07 | 0.15 | 0.11 | 0.13 | +0.08 | +160.00% | 0.00 | 21 | 328 | 0.35 | -0.11 | 0.12 | -0.09 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 65.00 | 0.16 | 0.25 | 0.21 | 0.24 | +0.11 | +84.62% | 0.00 | 919 | 6,782 | 0.30 | -0.27 | 0.21 | -0.14 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 66.00 | 0.44 | 0.52 | 0.48 | 0.53 | +0.15 | +39.48% | 0.01 | 83 | 1,386 | 0.29 | -0.50 | 0.26 | -0.15 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 67.00 | 0.93 | 1.39 | 1.16 | 1.26 | +0.63 | +100.00% | 0.02 | 29 | 1,215 | 0.35 | -0.75 | 0.21 | -0.11 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 67.50 | 1.38 | 1.97 | 1.68 | 1.90 | +1.01 | +113.49% | 0.02 | 9 | 2,236 | 0.37 | -0.85 | 0.16 | -0.08 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 68.00 | 1.92 | 2.57 | 2.25 | 2.02 | +0.97 | +92.39% | 0.03 | 22 | 1,473 | 0.64 | -0.92 | 0.10 | -0.05 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 69.00 | 2.87 | 3.50 | 3.19 | 3.15 | +1.60 | +103.23% | 0.05 | 17 | 407 | 0.81 | -0.98 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 70.00 | 3.80 | 4.65 | 4.23 | 4.20 | +1.17 | +38.62% | 0.06 | 16 | 694 | 0.98 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 71.00 | 4.50 | 5.85 | 5.18 | 4.40 | +1.00 | +29.42% | 0.07 | 40 | 25 | 1.21 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 72.00 | 5.40 | 6.75 | 6.08 | 4.59 | 0.00 | 0.00% | 0.08 | 0 | 123 | 1.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 72.50 | 5.55 | 7.15 | 6.35 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.25 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:59:15 AM EST |
| 73.00 | 6.05 | 7.90 | 6.98 | 4.48 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.49 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:59:15 AM EST |
| 74.00 | 6.90 | 9.10 | 8.00 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:59:15 AM EST |
| 75.00 | 7.75 | 10.30 | 9.03 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 10:59:15 AM EST |
| 76.00 | 8.75 | 11.30 | 10.03 | 7.73 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 77.00 | 9.90 | 12.30 | 11.10 | 8.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:15 AM EST |
| 78.00 | 10.55 | 13.75 | 12.15 | % | 0.16 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:15 AM EST | |||
| 79.00 | 11.90 | 14.30 | 13.10 | 13.12 | % | 0.17 | 1 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST | |
| 80.00 | 11.95 | 16.00 | 13.98 | 14.02 | +3.03 | +27.58% | 0.17 | 1 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:15 AM EST |
| 85.00 | 16.90 | 21.05 | 18.98 | 18.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:59:15 AM EST |