Options Chain for ALTRIA GROUP INC COM (MO) - $63.96 as of 3/26/2026 7:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 11.35 | 14.70 | 13.03 | % | 0.25 | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 53.00 | 10.40 | 13.75 | 12.08 | % | 0.23 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 54.00 | 9.45 | 12.80 | 11.13 | % | 0.21 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 8.50 | 11.85 | 10.18 | % | 0.19 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 56.00 | 7.55 | 10.80 | 9.18 | % | 0.16 | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 57.00 | 6.60 | 10.00 | 8.30 | % | 0.15 | 0 | 0 | 0.61 | 0.89 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 58.00 | 5.70 | 9.10 | 7.40 | % | 0.13 | 0 | 0 | 0.58 | 0.86 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 59.00 | 4.80 | 8.20 | 6.50 | % | 0.11 | 0 | 0 | 0.55 | 0.82 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 3.95 | 7.40 | 5.68 | % | 0.09 | 0 | 0 | 0.53 | 0.78 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 61.00 | 3.00 | 6.85 | 4.93 | % | 0.08 | 0 | 0 | 0.54 | 0.73 | 0.05 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 62.00 | 2.33 | 6.05 | 4.19 | % | 0.07 | 0 | 0 | 0.51 | 0.68 | 0.05 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 63.00 | 1.60 | 5.45 | 3.53 | % | 0.06 | 0 | 0 | 0.50 | 0.63 | 0.05 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 64.00 | 2.45 | 3.10 | 2.78 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.06 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 1.86 | 2.63 | 2.25 | % | 0.03 | 0 | 0 | 0.25 | 0.52 | 0.06 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 66.00 | 1.32 | 3.80 | 2.56 | 1.98 | % | 0.04 | 1 | 0 | 0.34 | 0.46 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 67.00 | 1.02 | 3.30 | 2.16 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.06 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 68.00 | 0.65 | 2.99 | 1.82 | % | 0.03 | 0 | 0 | 0.34 | 0.34 | 0.06 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 69.00 | 0.46 | 2.74 | 1.60 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.05 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 0.30 | 1.30 | 0.80 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.05 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 71.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.04 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 72.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.55 | 0.16 | 0.04 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 73.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.57 | 0.12 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 74.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.60 | 0.10 | 0.03 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.02 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 76.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.02 | -0.01 | 3/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 53.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.79 | -0.05 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | ||||||
| 55.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.75 | -0.06 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 56.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 0.71 | -0.09 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.67 | -0.11 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 58.00 | 0.00 | 2.58 | 1.29 | % | 0.02 | 0 | 0 | 0.64 | -0.14 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 59.00 | 0.00 | 2.68 | 1.34 | % | 0.02 | 0 | 0 | 0.61 | -0.18 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.81 | 1.41 | % | 0.02 | 0 | 0 | 0.57 | -0.22 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 61.00 | 0.00 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 0.55 | -0.27 | 0.05 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 62.00 | 0.84 | 3.20 | 2.02 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.05 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 63.00 | 1.17 | 3.50 | 2.34 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.05 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 64.00 | 1.54 | 3.80 | 2.67 | % | 0.04 | 0 | 0 | 0.35 | -0.42 | 0.06 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 2.01 | 2.66 | 2.34 | 2.19 | % | 0.04 | 2 | 0 | 0.26 | -0.48 | 0.06 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 66.00 | 2.53 | 4.70 | 3.62 | 2.71 | % | 0.05 | 3 | 0 | 0.34 | -0.54 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 67.00 | 3.20 | 3.90 | 3.55 | 3.40 | % | 0.05 | 2 | 0 | 0.26 | -0.60 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 68.00 | 2.15 | 5.90 | 4.03 | % | 0.06 | 0 | 0 | 0.46 | -0.66 | 0.06 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 69.00 | 2.89 | 6.65 | 4.77 | % | 0.07 | 0 | 0 | 0.47 | -0.71 | 0.05 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 4.45 | 7.40 | 5.93 | % | 0.08 | 0 | 0 | 0.48 | -0.77 | 0.05 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 71.00 | 4.80 | 8.25 | 6.53 | % | 0.09 | 0 | 0 | 0.50 | -0.80 | 0.04 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 72.00 | 5.75 | 9.15 | 7.45 | % | 0.10 | 0 | 0 | 0.52 | -0.84 | 0.04 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 73.00 | 7.70 | 9.30 | 8.50 | % | 0.12 | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 74.00 | 7.45 | 11.35 | 9.40 | % | 0.13 | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 8.35 | 12.50 | 10.43 | % | 0.14 | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 76.00 | 9.40 | 13.50 | 11.45 | % | 0.15 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 3/26/2026 3:59:55 PM EST |