Options Chain for ALTRIA GROUP INC COM (MO) - $66.39 as of 3/30/2026 7:00:25 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 | 30.40 | 33.00 | 31.70 | 29.80 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 40.00 | 26.05 | 27.65 | 26.85 | 24.76 | 0.00 | 0.00% | 0.67 | 0 | 21 | 1.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 42.50 | 23.55 | 25.10 | 24.33 | 22.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 45.00 | 21.05 | 22.60 | 21.83 | 19.73 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 47.50 | 18.55 | 20.10 | 19.33 | 17.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 50.00 | 16.30 | 17.50 | 16.90 | 14.18 | 0.00 | 0.00% | 0.34 | 0 | 26 | 0.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 53.00 | 13.05 | 14.50 | 13.78 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 54.00 | 12.10 | 13.65 | 12.88 | 10.22 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 55.00 | 11.20 | 12.55 | 11.88 | 10.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 56.00 | 10.30 | 11.65 | 10.98 | % | 0.20 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 57.00 | 9.25 | 10.70 | 9.98 | % | 0.18 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 57.50 | 8.90 | 9.95 | 9.43 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 58.00 | 8.45 | 9.60 | 9.03 | % | 0.16 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 59.00 | 7.50 | 8.70 | 8.10 | % | 0.14 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 60.00 | 6.35 | 7.65 | 7.00 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.47 | 0.95 | 0.02 | -0.02 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 61.00 | 5.35 | 6.75 | 6.05 | % | 0.10 | 0 | 0 | 0.45 | 0.93 | 0.03 | -0.02 | 3/30/2026 3:59:52 PM EST | |||
| 62.00 | 4.45 | 5.75 | 5.10 | % | 0.08 | 0 | 0 | 0.40 | 0.89 | 0.04 | -0.03 | 3/30/2026 3:59:52 PM EST | |||
| 62.50 | 4.40 | 5.25 | 4.83 | 4.40 | +0.01 | +0.23% | 0.08 | 9 | 277 | 0.38 | 0.87 | 0.05 | -0.03 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 63.00 | 4.20 | 4.70 | 4.45 | 4.25 | +0.22 | +5.46% | 0.07 | 4 | 118 | 0.26 | 0.85 | 0.05 | -0.03 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 64.00 | 3.40 | 3.80 | 3.60 | 3.67 | +0.52 | +16.51% | 0.06 | 94 | 1,552 | 0.27 | 0.78 | 0.07 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 65.00 | 2.76 | 3.10 | 2.93 | 2.88 | +0.25 | +9.51% | 0.05 | 98 | 2,486 | 0.28 | 0.71 | 0.08 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 66.00 | 2.14 | 2.24 | 2.19 | 2.10 | +0.22 | +11.71% | 0.03 | 80 | 197 | 0.27 | 0.63 | 0.10 | -0.05 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 67.00 | 1.57 | 1.63 | 1.60 | 1.60 | +0.26 | +19.41% | 0.02 | 234 | 908 | 0.26 | 0.52 | 0.11 | -0.05 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 67.50 | 1.32 | 1.37 | 1.35 | 1.32 | +0.19 | +16.82% | 0.02 | 600 | 2,150 | 0.25 | 0.47 | 0.11 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 68.00 | 1.07 | 1.15 | 1.11 | 1.09 | +0.19 | +21.12% | 0.02 | 94 | 898 | 0.25 | 0.42 | 0.11 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 69.00 | 0.69 | 0.78 | 0.74 | 0.73 | +0.11 | +17.75% | 0.01 | 58 | 100 | 0.25 | 0.32 | 0.10 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 70.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.09 | +23.69% | 0.01 | 6,893 | 1,496 | 0.25 | 0.24 | 0.08 | -0.03 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 71.00 | 0.25 | 0.49 | 0.37 | 0.29 | +0.27 | +1,350.00% | 0.01 | 2 | 32 | 0.26 | 0.17 | 0.07 | -0.03 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 72.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 65 | 5 | 0.24 | 0.12 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 72.50 | 0.10 | 0.21 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 20 | 2,740 | 0.25 | 0.10 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 73.00 | 0.10 | 0.30 | 0.20 | 0.11 | % | 0.00 | 3 | 0 | 0.28 | 0.08 | 0.04 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST | |
| 74.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.03 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.04 | 0.27 | 0.16 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 856 | 0.32 | 0.03 | 0.02 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.01 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 77.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 77.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:52 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 | 1.07 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/30/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 53.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 54.00 | 0.04 | 0.27 | 0.16 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 55.00 | 0.03 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.13 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 691 | 0.43 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 58.00 | 0.02 | 0.21 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 59.00 | 0.11 | 0.19 | 0.15 | 0.16 | -0.15 | -48.39% | 0.00 | 14 | 1 | 0.38 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 60.00 | 0.14 | 0.22 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 18 | 913 | 0.36 | -0.05 | 0.02 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 61.00 | 0.20 | 0.43 | 0.32 | 0.25 | -0.01 | -3.85% | 0.01 | 6 | 333 | 0.37 | -0.07 | 0.03 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 62.00 | 0.09 | 0.33 | 0.21 | 0.32 | -0.04 | -11.12% | 0.00 | 75 | 70 | 0.28 | -0.11 | 0.04 | -0.03 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 62.50 | 0.31 | 0.40 | 0.36 | 0.36 | -0.07 | -16.28% | 0.01 | 24 | 2,862 | 0.31 | -0.13 | 0.05 | -0.03 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 63.00 | 0.36 | 0.60 | 0.48 | 0.42 | -0.08 | -16.00% | 0.01 | 13 | 266 | 0.32 | -0.15 | 0.05 | -0.03 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 64.00 | 0.47 | 0.57 | 0.52 | 0.57 | -0.14 | -19.72% | 0.01 | 43 | 432 | 0.28 | -0.22 | 0.07 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 65.00 | 0.71 | 0.81 | 0.76 | 0.74 | -0.22 | -22.92% | 0.01 | 150 | 6,292 | 0.28 | -0.29 | 0.08 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 66.00 | 1.02 | 1.08 | 1.05 | 1.01 | -0.29 | -22.31% | 0.02 | 256 | 263 | 0.26 | -0.37 | 0.10 | -0.05 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 67.00 | 1.42 | 1.48 | 1.45 | 1.44 | -0.38 | -20.88% | 0.02 | 69 | 57 | 0.26 | -0.48 | 0.11 | -0.05 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 67.50 | 1.66 | 1.71 | 1.69 | 1.67 | -0.39 | -18.94% | 0.03 | 31 | 390 | 0.25 | -0.53 | 0.11 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 68.00 | 1.91 | 2.01 | 1.96 | 1.87 | % | 0.03 | 3 | 0 | 0.25 | -0.58 | 0.11 | -0.04 | 3/30/2026 | 3/30/2026 3:59:52 PM EST | |
| 69.00 | 2.52 | 3.10 | 2.81 | % | 0.04 | 0 | 0 | 0.28 | -0.68 | 0.10 | -0.04 | 3/30/2026 3:59:52 PM EST | |||
| 70.00 | 3.10 | 4.05 | 3.58 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.28 | -0.76 | 0.08 | -0.03 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 71.00 | 3.95 | 4.90 | 4.43 | % | 0.06 | 0 | 0 | 0.27 | -0.83 | 0.07 | -0.03 | 3/30/2026 3:59:52 PM EST | |||
| 72.00 | 4.70 | 6.05 | 5.38 | % | 0.07 | 0 | 0 | 0.49 | -0.88 | 0.05 | -0.02 | 3/30/2026 3:59:52 PM EST | |||
| 72.50 | 5.20 | 6.60 | 5.90 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.90 | 0.05 | -0.02 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 73.00 | 5.50 | 7.00 | 6.25 | % | 0.09 | 0 | 0 | 0.53 | -0.92 | 0.04 | -0.02 | 3/30/2026 3:59:52 PM EST | |||
| 74.00 | 6.65 | 8.10 | 7.38 | % | 0.10 | 0 | 0 | 0.60 | -0.95 | 0.03 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 75.00 | 7.65 | 8.80 | 8.23 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.02 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 76.00 | 8.65 | 9.85 | 9.25 | % | 0.12 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 77.00 | 9.60 | 11.00 | 10.30 | % | 0.13 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 77.50 | 10.15 | 11.30 | 10.73 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 80.00 | 12.65 | 13.85 | 13.25 | 14.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 3:59:52 PM EST |
| 85.00 | 17.65 | 19.10 | 18.38 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 3:59:52 PM EST |
| 90.00 | 22.65 | 24.10 | 23.38 | 24.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 3:59:52 PM EST |
| 95.00 | 27.60 | 29.10 | 28.35 | 29.62 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 3:59:52 PM EST |
| 100.00 | 32.60 | 34.10 | 33.35 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST |