Options Chain for ALTRIA GROUP INC COM (MO) - $67.76 as of 4/30/2026 8:03:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.90 | 34.10 | 33.00 | 31.40 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 40.00 | 27.10 | 29.05 | 28.08 | 27.10 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:54 PM EST |
| 42.50 | 24.45 | 27.45 | 25.95 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 45.00 | 21.45 | 24.35 | 22.90 | 21.21 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/29/2026 1:58:54 PM EST |
| 47.50 | 19.65 | 21.70 | 20.68 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 50.00 | 17.15 | 19.15 | 18.15 | 18.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:54 PM EST |
| 52.00 | 15.15 | 17.10 | 16.13 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 53.00 | 13.95 | 17.00 | 15.48 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 54.00 | 13.15 | 15.00 | 14.08 | 12.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 55.00 | 12.10 | 14.55 | 13.33 | 12.98 | +2.17 | +20.08% | 0.24 | 19 | 9 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 56.00 | 11.00 | 13.20 | 12.10 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 57.00 | 9.45 | 12.40 | 10.93 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:54 PM EST |
| 57.50 | 9.70 | 11.70 | 10.70 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/29/2026 1:58:54 PM EST |
| 58.00 | 9.20 | 11.20 | 10.20 | % | 0.18 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 59.00 | 8.05 | 11.30 | 9.68 | % | 0.16 | 0 | 0 | 0.89 | 0.99 | 0.01 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 60.00 | 8.05 | 9.75 | 8.90 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 266 | 0.52 | 0.98 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 61.00 | 6.65 | 8.30 | 7.48 | % | 0.12 | 0 | 0 | 0.49 | 0.96 | 0.02 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 62.00 | 5.15 | 7.80 | 6.48 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.58 | 0.94 | 0.03 | -0.02 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 62.50 | 5.65 | 6.80 | 6.23 | 6.28 | +1.31 | +26.36% | 0.10 | 1 | 241 | 0.44 | 0.92 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 63.00 | 4.60 | 6.25 | 5.43 | 3.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.90 | 0.04 | -0.03 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 64.00 | 3.45 | 5.50 | 4.48 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.44 | 0.86 | 0.05 | -0.04 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 65.00 | 3.70 | 4.20 | 3.95 | 3.90 | +0.45 | +13.05% | 0.06 | 327 | 2,393 | 0.35 | 0.80 | 0.06 | -0.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 66.00 | 2.87 | 3.25 | 3.06 | 3.39 | +0.46 | +15.70% | 0.05 | 3 | 521 | 0.34 | 0.73 | 0.08 | -0.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 67.00 | 2.22 | 2.66 | 2.44 | 2.62 | +0.35 | +15.42% | 0.04 | 299 | 862 | 0.31 | 0.64 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 67.50 | 2.05 | 2.19 | 2.12 | 2.21 | +0.36 | +19.46% | 0.03 | 49 | 4,162 | 0.30 | 0.60 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 68.00 | 1.78 | 1.90 | 1.84 | 1.73 | +0.08 | +4.85% | 0.03 | 1,711 | 329 | 0.30 | 0.56 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 69.00 | 1.30 | 1.42 | 1.36 | 1.35 | +0.19 | +16.38% | 0.02 | 984 | 275 | 0.30 | 0.46 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 70.00 | 0.91 | 1.03 | 0.97 | 0.92 | +0.12 | +15.00% | 0.01 | 177 | 6,828 | 0.29 | 0.37 | 0.09 | -0.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 71.00 | 0.62 | 0.70 | 0.66 | 0.70 | +0.15 | +27.28% | 0.01 | 4,955 | 174 | 0.29 | 0.28 | 0.08 | -0.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 72.00 | 0.40 | 0.47 | 0.44 | 0.46 | +0.06 | +15.00% | 0.01 | 32 | 164 | 0.28 | 0.21 | 0.07 | -0.04 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 72.50 | 0.30 | 0.39 | 0.35 | 0.39 | +0.05 | +14.71% | 0.00 | 21 | 1,640 | 0.29 | 0.18 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 73.00 | 0.23 | 0.35 | 0.29 | 0.28 | +0.04 | +16.67% | 0.00 | 33 | 109 | 0.29 | 0.15 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 74.00 | 0.00 | 0.29 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 16 | 26 | 0.30 | 0.10 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 75.00 | 0.09 | 0.13 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 1,491 | 0.29 | 0.07 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 76.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.04 | 0.02 | -0.01 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 77.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.37 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/29/2026 1:58:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:54 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 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 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:54 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:54 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 53.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 54.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 167 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 56.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 57.00 | 0.00 | 0.92 | 0.46 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 57.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 1,770 | 0.52 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 58.00 | 0.00 | 0.57 | 0.29 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 89 | 0.52 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 59.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 60.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 163 | 4,587 | 0.37 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 61.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.08 | -44.45% | 0.00 | 28 | 15 | 0.38 | -0.04 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 62.00 | 0.00 | 0.54 | 0.27 | 0.14 | -0.06 | -30.00% | 0.00 | 47 | 61 | 0.46 | -0.06 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 62.50 | 0.14 | 0.30 | 0.22 | 0.19 | -0.10 | -34.49% | 0.00 | 796 | 5,295 | 0.33 | -0.08 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 63.00 | 0.22 | 0.31 | 0.27 | 0.24 | -0.09 | -27.28% | 0.00 | 39 | 194 | 0.35 | -0.10 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 64.00 | 0.35 | 0.43 | 0.39 | 0.30 | -0.17 | -36.17% | 0.01 | 36 | 159 | 0.35 | -0.14 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 65.00 | 0.53 | 0.62 | 0.58 | 0.57 | -0.20 | -25.98% | 0.01 | 30 | 2,011 | 0.31 | -0.20 | 0.06 | -0.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 66.00 | 0.79 | 0.87 | 0.83 | 0.74 | -0.14 | -15.91% | 0.01 | 13 | 169 | 0.30 | -0.27 | 0.08 | -0.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 67.00 | 1.10 | 1.25 | 1.18 | 1.03 | -0.32 | -23.71% | 0.02 | 26 | 138 | 0.30 | -0.36 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 67.50 | 1.31 | 1.40 | 1.36 | 1.28 | -0.37 | -22.43% | 0.02 | 11 | 13,667 | 0.30 | -0.40 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 68.00 | 1.52 | 1.75 | 1.64 | 1.53 | -0.26 | -14.53% | 0.02 | 1,486 | 66 | 0.30 | -0.44 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 69.00 | 2.04 | 2.27 | 2.16 | 2.11 | -0.19 | -8.27% | 0.03 | 27 | 20 | 0.29 | -0.54 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 70.00 | 2.42 | 2.95 | 2.69 | 2.66 | -0.49 | -15.56% | 0.04 | 12 | 200 | 0.29 | -0.63 | 0.09 | -0.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 71.00 | 3.10 | 3.60 | 3.35 | 3.69 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.72 | 0.08 | -0.05 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 72.00 | 3.35 | 4.70 | 4.03 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.31 | -0.79 | 0.07 | -0.04 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 72.50 | 3.85 | 5.65 | 4.75 | 6.17 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.51 | -0.82 | 0.06 | -0.03 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 73.00 | 4.35 | 6.25 | 5.30 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.85 | 0.06 | -0.03 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 74.00 | 4.50 | 7.15 | 5.83 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.90 | 0.04 | -0.02 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 75.00 | 6.20 | 8.10 | 7.15 | % | 0.10 | 0 | 0 | 0.64 | -0.94 | 0.03 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 76.00 | 5.90 | 9.30 | 7.60 | % | 0.10 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 77.50 | 7.40 | 10.70 | 9.05 | % | 0.12 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 80.00 | 10.75 | 13.15 | 11.95 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 85.00 | 15.85 | 18.15 | 17.00 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 90.00 | 19.85 | 23.25 | 21.55 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 95.00 | 24.85 | 28.05 | 26.45 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 100.00 | 29.85 | 33.75 | 31.80 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST |