Options Chain for ALTRIA GROUP INC COM (MO) - $64.60 as of 3/24/2026 5:18:05 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 | 28.95 | 29.55 | 29.25 | 29.50 | -0.03 | -0.11% | 0.84 | 441 | 37 | 4.78 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 40.00 | 24.15 | 24.55 | 24.35 | 24.80 | -0.80 | -3.13% | 0.61 | 683 | 69 | 3.91 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 45.00 | 18.05 | 20.65 | 19.35 | 19.80 | -3.39 | -14.62% | 0.43 | 281 | 26 | 4.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 50.00 | 14.15 | 14.55 | 14.35 | 14.80 | -0.85 | -5.44% | 0.29 | 185 | 17 | 2.40 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 53.00 | 11.10 | 11.75 | 11.43 | 11.45 | -0.32 | -2.72% | 0.22 | 290 | 48 | 2.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 54.00 | 10.10 | 10.55 | 10.33 | 10.54 | +0.83 | +8.55% | 0.19 | 279 | 34 | 1.85 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 55.00 | 8.90 | 9.55 | 9.23 | 9.55 | +0.71 | +8.04% | 0.17 | 556 | 50 | 1.71 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 56.00 | 8.00 | 9.20 | 8.60 | 8.45 | +0.20 | +2.43% | 0.15 | 188 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 57.00 | 7.10 | 7.90 | 7.50 | 7.67 | +0.40 | +5.51% | 0.13 | 135 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 58.00 | 6.00 | 7.65 | 6.83 | 6.71 | +0.10 | +1.52% | 0.12 | 113 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 59.00 | 5.05 | 6.65 | 5.85 | 6.46 | +0.80 | +14.14% | 0.10 | 22 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 60.00 | 3.05 | 4.50 | 3.78 | 4.40 | -1.22 | -21.71% | 0.06 | 145 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 61.00 | 2.75 | 4.50 | 3.63 | 3.69 | +0.14 | +3.95% | 0.06 | 332 | 35 | 1.38 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 62.00 | 1.76 | 3.15 | 2.46 | 3.75 | +1.04 | +38.38% | 0.04 | 80 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 63.00 | 1.15 | 1.45 | 1.30 | 1.77 | +0.15 | +9.26% | 0.02 | 479 | 50 | 0.47 | 0.94 | 0.39 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 64.00 | 0.20 | 0.38 | 0.29 | 0.39 | -0.24 | -38.10% | 0.00 | 2,043 | 373 | 0.22 | 0.58 | 0.72 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 65.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 1,326 | 398 | 0.27 | 0.14 | 0.23 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 66.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 16,107 | 646 | 0.31 | 0.03 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 67.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 253 | 1,877 | 0.36 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 68.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 822 | 0.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 784 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1,469 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 299 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.71 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/24/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 2.52 | 1.26 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/24/2026 4:00:09 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 78.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 2.52 | 1.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:09 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 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:09 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:09 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 59.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 123 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 714 | 0.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 61.00 | 0.09 | 0.31 | 0.20 | 0.11 | -0.05 | -31.25% | 0.00 | 24 | 149 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 62.00 | 0.22 | 0.30 | 0.26 | 0.25 | -0.05 | -16.67% | 0.00 | 35 | 219 | 0.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 63.00 | 0.41 | 0.53 | 0.47 | 0.45 | +0.02 | +4.66% | 0.01 | 114 | 752 | 0.23 | -0.06 | 0.39 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 64.00 | 0.95 | 1.08 | 1.02 | 1.04 | -0.05 | -4.59% | 0.02 | 688 | 489 | 0.20 | -0.42 | 0.72 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 65.00 | 1.56 | 1.95 | 1.76 | 1.70 | -0.20 | -10.53% | 0.03 | 240 | 425 | 0.28 | -0.86 | 0.23 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 66.00 | 2.02 | 3.05 | 2.54 | 2.13 | -0.37 | -14.80% | 0.04 | 42 | 197 | 0.46 | -0.97 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 67.00 | 3.60 | 3.90 | 3.75 | 3.60 | -0.15 | -4.00% | 0.06 | 3 | 158 | 0.41 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 68.00 | 4.40 | 4.95 | 4.68 | 3.94 | -0.41 | -9.43% | 0.07 | 3 | 81 | 0.56 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 69.00 | 5.00 | 5.85 | 5.43 | 5.26 | -0.22 | -4.02% | 0.08 | 5 | 63 | 0.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:09 PM EST |
| 70.00 | 5.35 | 7.00 | 6.18 | 6.57 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:09 PM EST |
| 71.00 | 6.30 | 7.90 | 7.10 | 4.42 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.71 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/24/2026 4:00:09 PM EST |
| 72.00 | 7.30 | 9.15 | 8.23 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/24/2026 4:00:09 PM EST |
| 73.00 | 8.30 | 9.90 | 9.10 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.84 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:09 PM EST |
| 74.00 | 9.55 | 11.05 | 10.30 | 5.07 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.16 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 4:00:09 PM EST |
| 75.00 | 10.40 | 12.10 | 11.25 | 11.24 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:09 PM EST |
| 76.00 | 11.50 | 13.05 | 12.28 | % | 0.16 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 77.00 | 12.05 | 15.00 | 13.53 | % | 0.18 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST | |||
| 78.00 | 13.05 | 15.15 | 14.10 | 13.29 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:09 PM EST |
| 79.00 | 14.05 | 16.25 | 15.15 | 11.87 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:09 PM EST |
| 80.00 | 15.05 | 18.00 | 16.53 | 13.69 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.45 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/24/2026 4:00:09 PM EST |
| 81.00 | 15.60 | 19.00 | 17.30 | % | 0.21 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:09 PM EST |