Options Chain for ALTRIA GROUP INC COM (MO) - $66.36 as of 4/7/2026 7:59:37 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 | 30.85 | 33.30 | 32.08 | 31.65 | 0.00 | 0.00% | 0.92 | 0 | 3 | 6.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:42 PM EST |
| 40.00 | 25.95 | 27.65 | 26.80 | 26.68 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:42 PM EST |
| 45.00 | 20.95 | 22.95 | 21.95 | 21.90 | +2.95 | +15.57% | 0.49 | 2 | 11 | 4.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 50.00 | 15.95 | 17.70 | 16.83 | 17.17 | +1.23 | +7.72% | 0.34 | 1 | 15 | 3.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 52.00 | 13.95 | 15.70 | 14.83 | 15.22 | % | 0.29 | 2 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST | |
| 53.00 | 12.75 | 15.25 | 14.00 | 14.27 | +1.42 | +11.06% | 0.26 | 3 | 4 | 3.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 54.00 | 11.75 | 14.25 | 13.00 | 13.32 | +1.36 | +11.38% | 0.24 | 1 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 55.00 | 10.95 | 12.65 | 11.80 | 12.16 | +2.07 | +20.52% | 0.21 | 11 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 56.00 | 9.85 | 11.60 | 10.73 | 11.23 | +0.80 | +7.67% | 0.19 | 11 | 28 | 2.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 57.00 | 9.00 | 10.60 | 9.80 | 9.35 | 0.00 | 0.00% | 0.17 | 0 | 93 | 2.05 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:42 PM EST |
| 58.00 | 8.15 | 9.70 | 8.93 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:42 PM EST |
| 59.00 | 7.15 | 8.70 | 7.93 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 3:59:42 PM EST |
| 60.00 | 6.15 | 7.45 | 6.80 | 7.15 | +2.10 | +41.59% | 0.11 | 2 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 61.00 | 5.15 | 6.65 | 5.90 | 6.42 | +2.56 | +66.33% | 0.10 | 1 | 1 | 1.48 | 0.99 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 62.00 | 3.85 | 5.75 | 4.80 | 4.17 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.37 | 0.97 | 0.03 | -0.02 | 4/2/2026 | 4/7/2026 3:59:42 PM EST |
| 63.00 | 3.20 | 4.65 | 3.93 | 3.91 | +1.03 | +35.77% | 0.06 | 1 | 26 | 1.16 | 0.93 | 0.06 | -0.08 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 64.00 | 2.31 | 3.00 | 2.66 | 3.05 | +1.05 | +52.50% | 0.04 | 5 | 151 | 0.45 | 0.85 | 0.10 | -0.11 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 65.00 | 1.37 | 2.72 | 2.05 | 2.18 | +0.53 | +32.13% | 0.03 | 28 | 1,438 | 0.52 | 0.74 | 0.16 | -0.13 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 66.00 | 0.70 | 0.87 | 0.79 | 0.95 | -0.02 | -2.07% | 0.01 | 213 | 2,975 | 0.26 | 0.57 | 0.22 | -0.13 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 67.00 | 0.32 | 0.36 | 0.34 | 0.33 | -0.08 | -19.52% | 0.01 | 574 | 1,052 | 0.26 | 0.34 | 0.21 | -0.11 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 68.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 6,293 | 1,402 | 0.27 | 0.18 | 0.14 | -0.08 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 69.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 1,327 | 412 | 0.31 | 0.09 | 0.08 | -0.05 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15,523 | 907 | 0.36 | 0.04 | 0.04 | -0.03 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 71.00 | 0.02 | 0.04 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 175 | 251 | 0.40 | 0.02 | 0.02 | -0.01 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 42 | 0.52 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 73.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:42 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 4 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST | |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 4 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST | |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:42 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 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 122 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:42 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:42 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:42 PM EST |
| 59.00 | 0.00 | 1.74 | 0.87 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:42 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 97 | 161 | 0.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 125 | 0.52 | -0.01 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 62.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 17 | 115 | 0.48 | -0.03 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 63.00 | 0.05 | 0.18 | 0.12 | 0.06 | -0.05 | -45.46% | 0.00 | 28 | 356 | 0.46 | -0.07 | 0.06 | -0.08 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 64.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 40 | 324 | 0.34 | -0.15 | 0.10 | -0.11 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 65.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.06 | -20.00% | 0.00 | 846 | 1,242 | 0.31 | -0.26 | 0.16 | -0.13 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 66.00 | 0.50 | 0.55 | 0.53 | 0.57 | +0.12 | +26.67% | 0.01 | 292 | 2,749 | 0.28 | -0.43 | 0.22 | -0.13 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 67.00 | 1.03 | 1.15 | 1.09 | 0.90 | -0.81 | -47.37% | 0.02 | 118 | 626 | 0.28 | -0.66 | 0.21 | -0.11 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 68.00 | 1.23 | 2.06 | 1.65 | 1.64 | +0.04 | +2.50% | 0.02 | 42 | 24 | 0.38 | -0.82 | 0.14 | -0.08 | 4/7/2026 | 4/7/2026 3:59:42 PM EST |
| 69.00 | 2.49 | 2.89 | 2.69 | 2.47 | % | 0.04 | 2 | 10 | 0.37 | -0.91 | 0.08 | -0.05 | 4/7/2026 | 4/7/2026 3:59:42 PM EST | |
| 70.00 | 2.41 | 4.00 | 3.21 | % | 0.05 | 0 | 3 | 0.56 | -0.96 | 0.04 | -0.03 | 4/7/2026 3:59:42 PM EST | |||
| 71.00 | 3.15 | 4.95 | 4.05 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.98 | 0.02 | -0.01 | 4/2/2026 | 4/7/2026 3:59:42 PM EST |
| 72.00 | 4.20 | 5.90 | 5.05 | % | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 73.00 | 5.35 | 6.90 | 6.13 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:42 PM EST |
| 74.00 | 6.35 | 8.05 | 7.20 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 75.00 | 7.35 | 8.90 | 8.13 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:42 PM EST |
| 76.00 | 8.35 | 9.90 | 9.13 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:42 PM EST |
| 77.00 | 9.35 | 10.95 | 10.15 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 78.00 | 10.35 | 12.00 | 11.18 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:42 PM EST | |||
| 79.00 | 11.10 | 13.15 | 12.13 | 13.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:42 PM EST |
| 80.00 | 12.35 | 14.10 | 13.23 | 14.27 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:42 PM EST |
| 81.00 | 13.35 | 14.90 | 14.13 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:42 PM EST |