Options Chain for ALTRIA GROUP INC COM (MO) - $71.97 as of 5/29/2026 2:49:39 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 | 27.85 | 31.65 | 29.75 | 32.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 45.00 | 22.85 | 26.65 | 24.75 | 27.47 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 50.00 | 17.85 | 21.65 | 19.75 | 22.85 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 55.00 | 12.85 | 16.65 | 14.75 | 18.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:45 PM EST |
| 56.00 | 12.25 | 15.20 | 13.73 | % | 0.25 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 57.00 | 10.85 | 14.70 | 12.78 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 58.00 | 9.85 | 13.05 | 11.45 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 59.00 | 9.45 | 12.00 | 10.73 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 60.00 | 8.05 | 11.70 | 9.88 | 11.16 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:45 PM EST |
| 61.00 | 7.50 | 10.05 | 8.78 | 9.43 | -3.45 | -26.79% | 0.14 | 1 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 62.00 | 6.50 | 9.05 | 7.78 | % | 0.13 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 63.00 | 4.90 | 8.75 | 6.83 | 6.27 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | 0.99 | 0.01 | -0.01 | 5/11/2026 | 5/29/2026 3:59:45 PM EST |
| 64.00 | 4.10 | 7.75 | 5.93 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.82 | 0.97 | 0.02 | -0.01 | 5/13/2026 | 5/29/2026 3:59:45 PM EST |
| 65.00 | 3.40 | 6.35 | 4.88 | 7.67 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.66 | 0.92 | 0.04 | -0.03 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 66.00 | 2.88 | 5.45 | 4.17 | 4.72 | -1.83 | -27.94% | 0.06 | 3 | 8 | 0.61 | 0.88 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 67.00 | 2.80 | 3.50 | 3.15 | 2.96 | -4.06 | -57.84% | 0.05 | 4 | 17 | 0.23 | 0.81 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 68.00 | 2.14 | 2.55 | 2.35 | 2.29 | -1.99 | -46.50% | 0.03 | 87 | 37 | 0.23 | 0.73 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 69.00 | 1.55 | 1.65 | 1.60 | 1.73 | -1.47 | -45.94% | 0.02 | 18 | 40 | 0.21 | 0.61 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 70.00 | 1.02 | 1.09 | 1.06 | 1.00 | -1.46 | -59.35% | 0.02 | 19 | 218 | 0.21 | 0.48 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 71.00 | 0.63 | 0.70 | 0.67 | 0.77 | -1.14 | -59.69% | 0.01 | 72 | 78 | 0.21 | 0.36 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 72.00 | 0.37 | 0.44 | 0.41 | 0.47 | -0.94 | -66.67% | 0.01 | 63 | 168 | 0.22 | 0.26 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 73.00 | 0.24 | 0.28 | 0.26 | 0.28 | -0.51 | -64.56% | 0.00 | 283 | 2,614 | 0.23 | 0.18 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 74.00 | 0.11 | 0.46 | 0.29 | 0.27 | -0.25 | -48.08% | 0.00 | 7 | 153 | 0.27 | 0.12 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 75.00 | 0.06 | 0.16 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 30 | 714 | 0.25 | 0.08 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 76.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 0.00 | 13 | 109 | 0.27 | 0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 77.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 249 | 0.52 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 78.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.92 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 3:59:45 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 81.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 84.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:45 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 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 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:45 PM EST |
| 61.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 62.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 63.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.93 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/29/2026 3:59:45 PM EST |
| 64.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.86 | -0.03 | 0.02 | -0.01 | 5/18/2026 | 5/29/2026 3:59:45 PM EST |
| 65.00 | 0.03 | 0.37 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 80 | 0.27 | -0.08 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 66.00 | 0.12 | 0.45 | 0.29 | 0.20 | +0.11 | +122.23% | 0.00 | 1 | 2,860 | 0.27 | -0.12 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 67.00 | 0.25 | 0.33 | 0.29 | 0.28 | +0.12 | +75.00% | 0.00 | 5 | 132 | 0.22 | -0.19 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 68.00 | 0.49 | 0.56 | 0.53 | 0.55 | +0.07 | +14.59% | 0.01 | 48 | 475 | 0.22 | -0.27 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 69.00 | 0.81 | 0.89 | 0.85 | 0.90 | +0.63 | +233.34% | 0.01 | 123 | 120 | 0.22 | -0.39 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 70.00 | 1.27 | 1.36 | 1.32 | 1.32 | +0.87 | +193.34% | 0.02 | 113 | 185 | 0.22 | -0.52 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 71.00 | 1.79 | 2.10 | 1.95 | 2.04 | +1.30 | +175.68% | 0.03 | 52 | 898 | 0.22 | -0.64 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 72.00 | 2.50 | 2.82 | 2.66 | 2.36 | +1.15 | +95.05% | 0.04 | 34 | 976 | 0.22 | -0.74 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 73.00 | 2.28 | 4.05 | 3.17 | 3.20 | +1.48 | +86.05% | 0.04 | 3 | 223 | 0.36 | -0.82 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 74.00 | 4.20 | 4.80 | 4.50 | 4.53 | +2.21 | +95.26% | 0.06 | 2 | 34 | 0.35 | -0.88 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 75.00 | 3.85 | 6.45 | 5.15 | 4.40 | +2.43 | +123.35% | 0.07 | 1 | 93 | 0.56 | -0.92 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 76.00 | 5.10 | 7.65 | 6.38 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.65 | -0.95 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 77.00 | 6.10 | 8.65 | 7.38 | 3.94 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.70 | -0.98 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 3:59:45 PM EST |
| 78.00 | 6.40 | 9.60 | 8.00 | % | 0.10 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 79.00 | 7.90 | 10.65 | 9.28 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 80.00 | 8.40 | 11.30 | 9.85 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:45 PM EST |
| 81.00 | 10.05 | 11.75 | 10.90 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 82.00 | 10.90 | 12.95 | 11.93 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 83.00 | 11.90 | 14.10 | 13.00 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 84.00 | 12.35 | 14.90 | 13.63 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 85.00 | 13.35 | 16.00 | 14.68 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 86.00 | 14.35 | 17.00 | 15.68 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST |