Options Chain for ALTRIA GROUP INC COM (MO) - $66.48 as of 3/27/2026 10:23:30 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 | 25.10 | 28.65 | 26.88 | 24.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 42.50 | 22.85 | 25.65 | 24.25 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 45.00 | 20.15 | 23.70 | 21.93 | 21.21 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 47.50 | 18.10 | 21.05 | 19.58 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 50.00 | 15.85 | 17.30 | 16.58 | % | 0.33 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 55.00 | 11.00 | 12.55 | 11.78 | 9.73 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.50 | 0.94 | 0.01 | -0.02 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 57.50 | 8.65 | 10.15 | 9.40 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.43 | 0.90 | 0.02 | -0.02 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 60.00 | 6.40 | 7.85 | 7.13 | 5.82 | 0.00 | 0.00% | 0.12 | 0 | 267 | 0.38 | 0.83 | 0.03 | -0.03 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 62.50 | 5.25 | 5.65 | 5.45 | 5.26 | +1.66 | +46.12% | 0.09 | 3 | 213 | 0.29 | 0.75 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 65.00 | 3.60 | 3.75 | 3.68 | 3.65 | +1.22 | +50.21% | 0.06 | 77 | 1,385 | 0.28 | 0.63 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 67.50 | 2.23 | 2.32 | 2.28 | 2.27 | +0.97 | +74.62% | 0.03 | 136 | 1,256 | 0.27 | 0.48 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 70.00 | 1.27 | 1.33 | 1.30 | 1.30 | +0.60 | +85.72% | 0.02 | 1,651 | 1,956 | 0.26 | 0.32 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 72.50 | 0.65 | 0.72 | 0.69 | 0.68 | +0.34 | +100.00% | 0.01 | 23 | 818 | 0.26 | 0.20 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 75.00 | 0.32 | 0.37 | 0.35 | 0.34 | +0.17 | +100.00% | 0.00 | 18 | 1,237 | 0.26 | 0.11 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 77.50 | 0.01 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.22 | 0.06 | 0.02 | -0.01 | 3/18/2026 | 3/27/2026 3:59:52 PM EST |
| 80.00 | 0.03 | 0.14 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 8 | 79 | 0.26 | 0.03 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/27/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | -0.01 | 0.00 | -0.01 | 3/18/2026 | 3/27/2026 3:59:52 PM EST |
| 50.00 | 0.12 | 0.19 | 0.16 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 60 | 0.45 | -0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 55.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.09 | -27.28% | 0.00 | 2 | 66 | 0.36 | -0.06 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 57.50 | 0.35 | 0.44 | 0.40 | 0.46 | -0.06 | -11.54% | 0.01 | 19 | 138 | 0.33 | -0.10 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 60.00 | 0.63 | 0.67 | 0.65 | 0.67 | -0.19 | -22.10% | 0.01 | 11 | 3,452 | 0.31 | -0.17 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 62.50 | 1.09 | 1.16 | 1.13 | 1.12 | -0.22 | -16.42% | 0.02 | 39 | 1,451 | 0.29 | -0.25 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 65.00 | 1.83 | 1.92 | 1.88 | 1.85 | -0.63 | -25.41% | 0.03 | 40 | 577 | 0.28 | -0.37 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 67.50 | 2.89 | 3.10 | 3.00 | 3.00 | -0.75 | -20.00% | 0.04 | 35 | 5,314 | 0.27 | -0.52 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 70.00 | 4.45 | 4.65 | 4.55 | 4.50 | -1.33 | -22.82% | 0.07 | 64 | 145 | 0.26 | -0.68 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 72.50 | 6.25 | 6.75 | 6.50 | 8.12 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.26 | -0.80 | 0.05 | -0.02 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 75.00 | 8.05 | 9.70 | 8.88 | % | 0.12 | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 77.50 | 9.45 | 12.45 | 10.95 | % | 0.14 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 80.00 | 12.10 | 15.60 | 13.85 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 85.00 | 16.65 | 20.15 | 18.40 | 16.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:52 PM EST |
| 90.00 | 21.55 | 25.35 | 23.45 | 21.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:52 PM EST |
| 95.00 | 26.60 | 29.95 | 28.28 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 100.00 | 31.35 | 35.65 | 33.50 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST |