Options Chain for ALTRIA GROUP INC COM (MO) - $67.72 as of 3/13/2026 11:49:55 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 | 38.60 | 42.55 | 40.58 | 40.72 | +0.56 | +1.40% | 1.48 | 27 | 59 | 5.75 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 30.00 | 36.10 | 40.10 | 38.10 | 38.23 | +0.56 | +1.49% | 1.27 | 21 | 53 | 5.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 32.50 | 33.60 | 37.60 | 35.60 | 35.74 | +0.57 | +1.63% | 1.10 | 19 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 35.00 | 31.10 | 35.05 | 33.08 | 33.43 | +1.08 | +3.34% | 0.95 | 29 | 14 | 4.44 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 37.50 | 28.60 | 32.60 | 30.60 | 30.72 | +0.84 | +2.82% | 0.82 | 38 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 40.00 | 26.10 | 30.10 | 28.10 | 28.27 | +0.83 | +3.03% | 0.70 | 35 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 42.50 | 23.60 | 27.60 | 25.60 | 25.48 | +0.47 | +1.88% | 0.60 | 4 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 45.00 | 21.10 | 25.10 | 23.10 | 22.97 | +0.55 | +2.46% | 0.51 | 10 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 47.50 | 19.30 | 22.25 | 20.78 | 16.50 | 0.00 | 0.00% | 0.44 | 0 | 8 | 2.61 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 4:00:08 PM EST |
| 50.00 | 17.00 | 19.40 | 18.20 | 16.81 | 0.00 | 0.00% | 0.36 | 0 | 63 | 2.16 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 52.50 | 14.50 | 16.75 | 15.63 | 15.28 | 0.00 | 0.00% | 0.30 | 0 | 34 | 1.83 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:08 PM EST |
| 54.00 | 13.00 | 15.40 | 14.20 | % | 0.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 55.00 | 12.90 | 13.50 | 13.20 | 13.00 | +0.68 | +5.52% | 0.24 | 1 | 740 | 1.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 56.00 | 11.00 | 13.40 | 12.20 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 57.00 | 10.75 | 11.80 | 11.28 | 11.27 | +0.51 | +4.74% | 0.20 | 113 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 57.50 | 10.40 | 11.00 | 10.70 | 9.84 | 0.00 | 0.00% | 0.19 | 0 | 1,964 | 0.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 58.00 | 9.50 | 10.60 | 10.05 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 59.00 | 8.45 | 9.95 | 9.20 | 7.45 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.09 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 60.00 | 7.85 | 8.45 | 8.15 | 8.05 | +0.37 | +4.82% | 0.14 | 89 | 8,029 | 0.77 | 0.98 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 61.00 | 6.50 | 8.00 | 7.25 | 7.23 | +1.93 | +36.42% | 0.12 | 2 | 6 | 0.94 | 0.98 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 62.00 | 5.80 | 6.65 | 6.23 | 6.17 | +1.53 | +32.98% | 0.10 | 5 | 18 | 0.71 | 0.94 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 62.50 | 5.50 | 6.20 | 5.85 | 6.05 | +0.75 | +14.16% | 0.09 | 52 | 4,501 | 0.69 | 0.94 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 63.00 | 4.80 | 5.70 | 5.25 | 4.97 | +0.60 | +13.73% | 0.08 | 7 | 28 | 0.65 | 0.93 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 64.00 | 3.80 | 4.75 | 4.28 | 4.29 | +1.63 | +61.28% | 0.07 | 4 | 42 | 0.58 | 0.88 | 0.05 | -0.06 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 65.00 | 3.10 | 3.55 | 3.33 | 3.37 | +0.37 | +12.34% | 0.05 | 267 | 5,788 | 0.33 | 0.84 | 0.08 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 66.00 | 2.24 | 2.76 | 2.50 | 2.26 | +0.26 | +13.00% | 0.04 | 24 | 1,092 | 0.33 | 0.78 | 0.11 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 67.00 | 1.48 | 1.74 | 1.61 | 1.54 | +0.17 | +12.41% | 0.02 | 48 | 319 | 0.28 | 0.68 | 0.16 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 67.50 | 1.09 | 1.22 | 1.16 | 1.27 | +0.24 | +23.31% | 0.02 | 206 | 4,630 | 0.23 | 0.60 | 0.18 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 68.00 | 0.62 | 0.94 | 0.78 | 0.90 | +0.11 | +13.93% | 0.01 | 1,012 | 1,931 | 0.20 | 0.51 | 0.19 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 69.00 | 0.44 | 0.57 | 0.51 | 0.45 | 0.00 | 0.00% | 0.01 | 454 | 827 | 0.25 | 0.33 | 0.17 | -0.06 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 70.00 | 0.22 | 0.26 | 0.24 | 0.24 | +0.02 | +9.10% | 0.00 | 810 | 6,530 | 0.24 | 0.21 | 0.12 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 71.00 | 0.13 | 0.15 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 6,046 | 959 | 0.26 | 0.13 | 0.09 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 72.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 89 | 277 | 0.27 | 0.08 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 72.50 | 0.05 | 0.11 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 8 | 1,184 | 0.30 | 0.06 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 73.00 | 0.04 | 0.10 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 114 | 0.31 | 0.04 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.49 | 0.01 | 0.01 | -0.01 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,116 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 90 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 333 | 0.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/13/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/13/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/13/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/13/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 400 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,475 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,113 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 55.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 3,452 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 57.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 45 | 4,882 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.08 | +800.00% | 0.00 | 6 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 60.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 61 | 10,453 | 0.48 | -0.02 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 61.00 | 0.05 | 0.40 | 0.23 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 7 | 0.56 | -0.02 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 62.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 20 | 43 | 0.41 | -0.06 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 62.50 | 0.00 | 0.32 | 0.16 | 0.08 | -0.14 | -63.64% | 0.00 | 33 | 5,367 | 0.44 | -0.06 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 63.00 | 0.07 | 0.32 | 0.20 | 0.11 | -0.04 | -26.67% | 0.00 | 12 | 96 | 0.42 | -0.07 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 64.00 | 0.09 | 0.33 | 0.21 | 0.13 | -0.13 | -50.00% | 0.00 | 15 | 264 | 0.37 | -0.12 | 0.05 | -0.06 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 65.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.07 | -25.93% | 0.00 | 275 | 6,212 | 0.29 | -0.16 | 0.08 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 66.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.09 | -23.69% | 0.00 | 528 | 693 | 0.27 | -0.22 | 0.11 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 67.00 | 0.37 | 0.55 | 0.46 | 0.52 | -0.13 | -20.00% | 0.01 | 94 | 286 | 0.23 | -0.32 | 0.16 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 67.50 | 0.65 | 0.77 | 0.71 | 0.63 | -0.23 | -26.75% | 0.01 | 184 | 2,334 | 0.25 | -0.40 | 0.18 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 68.00 | 0.86 | 0.98 | 0.92 | 0.82 | -0.34 | -29.31% | 0.01 | 771 | 529 | 0.24 | -0.49 | 0.19 | -0.07 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 69.00 | 1.14 | 1.63 | 1.39 | 1.37 | -1.85 | -57.46% | 0.02 | 86 | 105 | 0.21 | -0.67 | 0.17 | -0.06 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 70.00 | 1.75 | 2.45 | 2.10 | 2.12 | -2.23 | -51.27% | 0.03 | 3 | 765 | 0.33 | -0.79 | 0.12 | -0.05 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 71.00 | 2.60 | 3.45 | 3.03 | 3.10 | +0.16 | +5.45% | 0.04 | 1 | 24 | 0.40 | -0.87 | 0.09 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 72.00 | 3.30 | 4.50 | 3.90 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.50 | -0.92 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 72.50 | 3.80 | 5.00 | 4.40 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.53 | -0.94 | 0.04 | -0.02 | 2/25/2026 | 3/13/2026 4:00:08 PM EST |
| 73.00 | 4.40 | 5.45 | 4.93 | 4.48 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.54 | -0.96 | 0.03 | -0.02 | 2/23/2026 | 3/13/2026 4:00:08 PM EST |
| 74.00 | 5.15 | 6.65 | 5.90 | 7.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 75.00 | 5.95 | 7.85 | 6.90 | 5.88 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:08 PM EST |
| 76.00 | 7.45 | 8.45 | 7.95 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 77.00 | 8.50 | 9.45 | 8.98 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 78.00 | 9.45 | 10.55 | 10.00 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 79.00 | 10.00 | 11.95 | 10.98 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 80.00 | 10.70 | 12.95 | 11.83 | 10.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:08 PM EST |
| 85.00 | 15.65 | 18.90 | 17.28 | 18.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:08 PM EST |