Options Chain for ALTRIA GROUP INC COM (MO) - $73.83 as of 5/22/2026 7:53:00 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 | 32.05 | 35.05 | 33.55 | 30.55 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:12 PM EST |
| 45.00 | 27.05 | 30.05 | 28.55 | % | 0.63 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 50.00 | 23.35 | 24.25 | 23.80 | 23.89 | % | 0.48 | 2 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST | |
| 53.00 | 19.50 | 22.05 | 20.78 | % | 0.39 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 54.00 | 18.05 | 21.05 | 19.55 | 19.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 55.00 | 17.30 | 20.05 | 18.68 | % | 0.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 56.00 | 16.05 | 19.05 | 17.55 | 17.51 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 57.00 | 15.80 | 17.35 | 16.58 | 16.82 | 0.00 | 0.00% | 0.29 | 0 | 88 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 58.00 | 14.05 | 17.05 | 15.55 | 15.62 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 59.00 | 13.45 | 16.00 | 14.73 | 14.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 60.00 | 12.55 | 15.00 | 13.78 | 13.59 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 61.00 | 11.25 | 14.05 | 12.65 | 12.56 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 62.00 | 10.35 | 13.05 | 11.70 | 11.58 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 63.00 | 9.85 | 11.70 | 10.78 | 10.78 | +0.20 | +1.89% | 0.17 | 2 | 22 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 64.00 | 8.85 | 10.65 | 9.75 | 9.75 | +0.19 | +1.99% | 0.15 | 1 | 17 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 65.00 | 7.85 | 9.60 | 8.73 | 8.75 | +0.19 | +2.22% | 0.13 | 1 | 45 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 66.00 | 7.25 | 8.65 | 7.95 | 7.77 | +0.07 | +0.91% | 0.12 | 5 | 47 | 0.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 67.00 | 5.90 | 7.25 | 6.58 | 6.75 | -0.10 | -1.46% | 0.10 | 5 | 96 | 0.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 68.00 | 5.90 | 6.20 | 6.05 | 5.77 | -0.13 | -2.21% | 0.09 | 11 | 250 | 0.46 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 69.00 | 4.90 | 5.25 | 5.08 | 5.08 | +0.40 | +8.55% | 0.07 | 3 | 225 | 0.43 | 0.98 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 70.00 | 3.95 | 4.25 | 4.10 | 4.09 | +0.27 | +7.07% | 0.06 | 125 | 341 | 0.36 | 0.95 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 71.00 | 2.98 | 3.30 | 3.14 | 3.20 | +0.33 | +11.50% | 0.04 | 16 | 345 | 0.32 | 0.90 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 72.00 | 2.07 | 2.40 | 2.24 | 2.22 | +0.18 | +8.83% | 0.03 | 117 | 274 | 0.24 | 0.82 | 0.12 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 73.00 | 1.29 | 1.46 | 1.38 | 1.40 | +0.23 | +19.66% | 0.02 | 427 | 499 | 0.20 | 0.69 | 0.18 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 74.00 | 0.68 | 0.76 | 0.72 | 0.77 | +0.04 | +5.48% | 0.01 | 210 | 833 | 0.19 | 0.49 | 0.23 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 75.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.04 | -10.26% | 0.00 | 230 | 683 | 0.19 | 0.28 | 0.19 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 76.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 7,979 | 1,090 | 0.20 | 0.15 | 0.12 | -0.04 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 77.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 119 | 187 | 0.21 | 0.09 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 78.00 | 0.01 | 0.45 | 0.23 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 89 | 0.30 | 0.03 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 79.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 37 | 21 | 0.24 | 0.03 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 80.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 40 | 88 | 0.29 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 15 | 0.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 86.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:12 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:12 PM EST |
| 62.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:12 PM EST |
| 63.00 | 0.00 | 1.24 | 0.62 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:12 PM EST |
| 64.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 67.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 69.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 99 | 0.28 | -0.02 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 70.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 34 | 202 | 0.24 | -0.05 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 71.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 41 | 94 | 0.21 | -0.10 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 72.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.15 | -50.00% | 0.00 | 91 | 569 | 0.19 | -0.18 | 0.12 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 73.00 | 0.36 | 0.39 | 0.38 | 0.36 | -0.17 | -32.08% | 0.01 | 161 | 343 | 0.19 | -0.31 | 0.18 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 74.00 | 0.73 | 0.79 | 0.76 | 0.75 | -0.23 | -23.47% | 0.01 | 82 | 620 | 0.18 | -0.51 | 0.23 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 75.00 | 1.37 | 1.43 | 1.40 | 1.33 | -0.18 | -11.93% | 0.02 | 285 | 139 | 0.18 | -0.72 | 0.19 | -0.05 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 76.00 | 1.97 | 2.33 | 2.15 | 2.50 | +0.09 | +3.74% | 0.03 | 1 | 16 | 0.25 | -0.85 | 0.12 | -0.04 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 77.00 | 2.55 | 4.15 | 3.35 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.56 | -0.91 | 0.08 | -0.03 | 5/6/2026 | 5/22/2026 4:00:12 PM EST |
| 78.00 | 3.15 | 4.55 | 3.85 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.46 | -0.97 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 79.00 | 4.50 | 6.10 | 5.30 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -0.97 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 80.00 | 5.35 | 7.30 | 6.33 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 81.00 | 6.30 | 8.30 | 7.30 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 82.00 | 7.40 | 9.20 | 8.30 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 83.00 | 8.55 | 9.55 | 9.05 | 9.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 84.00 | 9.15 | 11.05 | 10.10 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 85.00 | 10.35 | 11.95 | 11.15 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 86.00 | 11.30 | 12.90 | 12.10 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST |