Options Chain for ALTRIA GROUP INC COM (MO) - $66.20 as of 3/12/2026 6:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.60 | 29.70 | 27.65 | % | 0.69 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 45.00 | 20.60 | 24.70 | 22.65 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 50.00 | 15.65 | 19.70 | 17.68 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 54.00 | 11.65 | 14.75 | 13.20 | % | 0.24 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 55.00 | 10.65 | 14.75 | 12.70 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 56.00 | 9.70 | 13.80 | 11.75 | 10.35 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.83 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 57.00 | 8.70 | 12.50 | 10.60 | 9.92 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 58.00 | 8.60 | 10.60 | 9.60 | 8.42 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 59.00 | 6.75 | 9.55 | 8.15 | % | 0.14 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 60.00 | 6.45 | 8.30 | 7.38 | 6.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.97 | 0.04 | 0.00 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 61.00 | 5.50 | 7.15 | 6.33 | 5.40 | % | 0.10 | 2 | 0 | 0.35 | 0.89 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 62.00 | 4.65 | 6.05 | 5.35 | % | 0.09 | 0 | 0 | 0.30 | 0.86 | 0.05 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 63.00 | 4.20 | 5.20 | 4.70 | 3.70 | -0.18 | -4.64% | 0.07 | 8 | 2 | 0.29 | 0.81 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 64.00 | 3.75 | 4.40 | 4.08 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.23 | 0.75 | 0.07 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 65.00 | 3.10 | 3.65 | 3.38 | 3.35 | +0.93 | +38.43% | 0.05 | 16 | 5 | 0.23 | 0.69 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 66.00 | 2.39 | 2.95 | 2.67 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.23 | 0.61 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 67.00 | 1.82 | 2.36 | 2.09 | 2.02 | +0.66 | +48.53% | 0.03 | 4 | 14 | 0.23 | 0.53 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 68.00 | 1.36 | 1.77 | 1.57 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.08 | -0.02 | 3/12/2026 4:00:10 PM EST | |||
| 69.00 | 0.87 | 1.46 | 1.17 | 1.06 | +0.29 | +37.67% | 0.02 | 116 | 18 | 0.22 | 0.36 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 70.00 | 0.62 | 1.15 | 0.89 | 0.85 | +0.14 | +19.72% | 0.01 | 10 | 21 | 0.22 | 0.29 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 71.00 | 0.41 | 0.79 | 0.60 | 0.64 | +0.63 | +6,300.00% | 0.01 | 2 | 30 | 0.22 | 0.23 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 72.00 | 0.26 | 0.80 | 0.53 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.05 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 73.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.14 | 0.04 | -0.01 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 2.32 | 1.16 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | 0.11 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 0.55 | 0.08 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 76.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.02 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 77.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 78.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.29 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 57.00 | 0.00 | 2.36 | 1.18 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 1.95 | 0.98 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 59.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 60.00 | 0.15 | 2.52 | 1.34 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.42 | -0.03 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 61.00 | 0.23 | 0.70 | 0.47 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.26 | -0.11 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 62.00 | 0.38 | 1.10 | 0.74 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.14 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 63.00 | 0.54 | 1.05 | 0.80 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.19 | 0.06 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 64.00 | 0.76 | 1.29 | 1.03 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.24 | -0.25 | 0.07 | -0.01 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 65.00 | 1.18 | 1.56 | 1.37 | 1.40 | -0.22 | -13.58% | 0.02 | 1 | 11 | 0.24 | -0.31 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 66.00 | 1.47 | 2.03 | 1.75 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.24 | -0.39 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 67.00 | 2.00 | 2.42 | 2.21 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.23 | -0.47 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 68.00 | 2.57 | 2.95 | 2.76 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.23 | -0.55 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 69.00 | 3.20 | 3.75 | 3.48 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.08 | -0.02 | 3/12/2026 4:00:10 PM EST | |||
| 70.00 | 3.75 | 4.50 | 4.13 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.07 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 71.00 | 4.50 | 6.20 | 5.35 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.06 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 72.00 | 5.15 | 7.05 | 6.10 | % | 0.08 | 0 | 0 | 0.40 | -0.83 | 0.05 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 73.00 | 5.70 | 8.00 | 6.85 | % | 0.09 | 0 | 0 | 0.45 | -0.86 | 0.04 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 74.00 | 6.35 | 8.95 | 7.65 | % | 0.10 | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 75.00 | 7.50 | 9.90 | 8.70 | % | 0.12 | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 76.00 | 8.45 | 11.50 | 9.98 | % | 0.13 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 77.00 | 9.55 | 12.45 | 11.00 | % | 0.14 | 0 | 0 | 0.64 | -0.96 | 0.02 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 78.00 | 10.40 | 13.35 | 11.88 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 79.00 | 10.95 | 14.45 | 12.70 | % | 0.16 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 80.00 | 11.95 | 15.40 | 13.68 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST |