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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.10 | 30.05 | 28.08 | % | 0.70 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 45.00 | 21.10 | 25.10 | 23.10 | % | 0.51 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 50.00 | 16.15 | 20.10 | 18.13 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 54.00 | 12.15 | 16.15 | 14.15 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 55.00 | 11.15 | 15.15 | 13.15 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 56.00 | 10.20 | 14.15 | 12.18 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 57.00 | 9.25 | 13.15 | 11.20 | % | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 58.00 | 8.80 | 11.40 | 10.10 | % | 0.17 | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 59.00 | 8.25 | 10.20 | 9.23 | % | 0.16 | 0 | 0 | 0.51 | 0.88 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 60.00 | 7.10 | 9.20 | 8.15 | % | 0.14 | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 61.00 | 6.40 | 8.10 | 7.25 | % | 0.12 | 0 | 0 | 0.42 | 0.83 | 0.04 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 62.00 | 5.50 | 8.20 | 6.85 | % | 0.11 | 0 | 0 | 0.52 | 0.80 | 0.04 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 63.00 | 5.20 | 6.10 | 5.65 | 5.42 | +1.53 | +39.34% | 0.09 | 1 | 1 | 0.29 | 0.77 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 64.00 | 4.05 | 5.75 | 4.90 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.05 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 65.00 | 3.65 | 4.40 | 4.03 | % | 0.06 | 0 | 0 | 0.27 | 0.68 | 0.06 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 66.00 | 3.15 | 3.70 | 3.43 | 3.11 | % | 0.05 | 1 | 0 | 0.27 | 0.62 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 67.00 | 2.60 | 2.93 | 2.77 | 3.00 | +0.50 | +20.00% | 0.04 | 5 | 5 | 0.26 | 0.55 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 68.00 | 2.05 | 2.42 | 2.24 | 2.01 | % | 0.03 | 8 | 0 | 0.26 | 0.48 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 69.00 | 1.63 | 1.99 | 1.81 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.42 | 0.06 | -0.02 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 70.00 | 1.17 | 1.74 | 1.46 | 1.24 | % | 0.02 | 1 | 0 | 0.26 | 0.36 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 71.00 | 0.87 | 1.32 | 1.10 | 0.96 | % | 0.02 | 1 | 0 | 0.25 | 0.31 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 72.00 | 0.56 | 1.08 | 0.82 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.05 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 73.00 | 0.49 | 1.06 | 0.78 | 0.05 | % | 0.01 | 1 | 0 | 0.27 | 0.22 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 74.00 | 0.15 | 1.02 | 0.59 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.04 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 76.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 56.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 58.00 | 0.09 | 1.41 | 0.75 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 59.00 | 0.17 | 1.45 | 0.81 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 60.00 | 0.25 | 1.36 | 0.81 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 61.00 | 0.38 | 1.14 | 0.76 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.04 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 62.00 | 0.50 | 1.21 | 0.86 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.04 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 63.00 | 0.76 | 1.41 | 1.09 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.05 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 64.00 | 1.00 | 1.61 | 1.31 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.05 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 65.00 | 1.42 | 1.92 | 1.67 | % | 0.03 | 0 | 0 | 0.28 | -0.32 | 0.06 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 66.00 | 1.63 | 2.19 | 1.91 | % | 0.03 | 0 | 0 | 0.26 | -0.38 | 0.06 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 67.00 | 2.09 | 2.54 | 2.32 | % | 0.03 | 0 | 0 | 0.25 | -0.45 | 0.07 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 68.00 | 2.59 | 3.05 | 2.82 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.07 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 69.00 | 3.25 | 3.60 | 3.43 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.06 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 70.00 | 3.90 | 4.40 | 4.15 | 4.05 | % | 0.06 | 2 | 0 | 0.25 | -0.64 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 71.00 | 4.55 | 5.00 | 4.78 | % | 0.07 | 0 | 0 | 0.24 | -0.69 | 0.06 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 72.00 | 3.55 | 7.35 | 5.45 | % | 0.08 | 0 | 0 | 0.46 | -0.74 | 0.05 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 73.00 | 5.50 | 7.40 | 6.45 | % | 0.09 | 0 | 0 | 0.38 | -0.78 | 0.04 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 74.00 | 6.50 | 8.10 | 7.30 | % | 0.10 | 0 | 0 | 0.37 | -0.82 | 0.04 | -0.02 | 3/13/2026 4:00:08 PM EST | |||
| 75.00 | 7.30 | 9.00 | 8.15 | % | 0.11 | 0 | 0 | 0.39 | -0.86 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 76.00 | 8.05 | 10.05 | 9.05 | % | 0.12 | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 77.00 | 9.20 | 11.10 | 10.15 | % | 0.13 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 78.00 | 9.95 | 12.15 | 11.05 | % | 0.14 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 79.00 | 10.05 | 13.70 | 11.88 | % | 0.15 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 80.00 | 11.10 | 14.70 | 12.90 | % | 0.16 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 3/13/2026 4:00:08 PM EST |