Options Chain for ALTRIA GROUP INC COM (MO) - $65.76 as of 4/3/2026 3:29:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 11.75 | 15.20 | 13.48 | % | 0.25 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 54.00 | 10.80 | 14.25 | 12.53 | % | 0.23 | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 55.00 | 9.85 | 13.30 | 11.58 | % | 0.21 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 56.00 | 8.85 | 12.35 | 10.60 | % | 0.19 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 57.00 | 8.00 | 11.40 | 9.70 | % | 0.17 | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 58.00 | 7.05 | 10.50 | 8.78 | % | 0.15 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 59.00 | 6.15 | 9.60 | 7.88 | % | 0.13 | 0 | 0 | 0.58 | 0.88 | 0.03 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 60.00 | 5.25 | 8.75 | 7.00 | % | 0.12 | 0 | 0 | 0.56 | 0.85 | 0.04 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 61.00 | 4.40 | 7.90 | 6.15 | % | 0.10 | 0 | 0 | 0.53 | 0.81 | 0.04 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 62.00 | 3.55 | 7.10 | 5.33 | % | 0.09 | 0 | 0 | 0.51 | 0.76 | 0.05 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 63.00 | 2.78 | 6.35 | 4.57 | % | 0.07 | 0 | 0 | 0.49 | 0.71 | 0.05 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 64.00 | 2.04 | 5.65 | 3.85 | % | 0.06 | 0 | 0 | 0.47 | 0.65 | 0.06 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 65.00 | 1.36 | 5.05 | 3.21 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.06 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 66.00 | 1.97 | 2.89 | 2.43 | % | 0.04 | 0 | 0 | 0.24 | 0.53 | 0.07 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 67.00 | 1.44 | 2.14 | 1.79 | % | 0.03 | 0 | 0 | 0.24 | 0.45 | 0.07 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 68.00 | 0.04 | 2.31 | 1.18 | % | 0.02 | 0 | 0 | 0.20 | 0.37 | 0.07 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.46 | 0.33 | 0.06 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.06 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 71.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.48 | 0.22 | 0.05 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.50 | 0.17 | 0.04 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 2.53 | 1.27 | % | 0.02 | 0 | 0 | 0.52 | 0.14 | 0.04 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.03 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 0.56 | 0.08 | 0.03 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 76.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 77.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.02 | -0.01 | 4/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 56.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 0.69 | -0.05 | 0.01 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.66 | -0.07 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 2.58 | 1.29 | % | 0.02 | 0 | 0 | 0.63 | -0.09 | 0.02 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.03 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.04 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 61.00 | 0.00 | 2.93 | 1.47 | % | 0.02 | 0 | 0 | 0.54 | -0.19 | 0.04 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.05 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.49 | -0.29 | 0.05 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 64.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.48 | -0.35 | 0.06 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 65.00 | 0.14 | 3.90 | 2.02 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.06 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 66.00 | 0.37 | 4.30 | 2.34 | % | 0.04 | 0 | 0 | 0.24 | -0.47 | 0.07 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 67.00 | 0.89 | 4.75 | 2.82 | % | 0.04 | 0 | 0 | 0.43 | -0.55 | 0.07 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 68.00 | 1.50 | 5.30 | 3.40 | % | 0.05 | 0 | 0 | 0.42 | -0.63 | 0.07 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 69.00 | 2.18 | 5.90 | 4.04 | % | 0.06 | 0 | 0 | 0.43 | -0.67 | 0.06 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 70.00 | 2.93 | 6.60 | 4.77 | % | 0.07 | 0 | 0 | 0.43 | -0.73 | 0.06 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 71.00 | 3.75 | 7.35 | 5.55 | % | 0.08 | 0 | 0 | 0.44 | -0.78 | 0.05 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 72.00 | 4.60 | 8.15 | 6.38 | % | 0.09 | 0 | 0 | 0.45 | -0.83 | 0.04 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 73.00 | 5.50 | 9.05 | 7.28 | % | 0.10 | 0 | 0 | 0.47 | -0.86 | 0.04 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 74.00 | 6.45 | 9.95 | 8.20 | % | 0.11 | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 75.00 | 7.35 | 11.35 | 9.35 | % | 0.12 | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 76.00 | 8.30 | 12.30 | 10.30 | % | 0.14 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 77.00 | 9.35 | 13.40 | 11.38 | % | 0.15 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 4/2/2026 3:59:58 PM EST |