Options Chain for ALTRIA GROUP INC COM (MO) - $71.30 as of 6/9/2026 8:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 43.05 | 45.20 | 44.13 | 40.75 | 0.00 | 0.00% | 1.60 | 0 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 40.75 | 42.65 | 41.70 | 41.78 | 0.00 | 0.00% | 1.39 | 0 | 35 | 4.50 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 32.50 | 38.25 | 40.05 | 39.15 | 32.00 | 0.00 | 0.00% | 1.20 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 35.75 | 37.55 | 36.65 | 29.36 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:04 PM EST |
| 37.50 | 33.25 | 35.20 | 34.23 | 33.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 30.55 | 32.75 | 31.65 | 29.24 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 42.50 | 28.05 | 30.25 | 29.15 | 31.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 25.70 | 27.65 | 26.68 | 20.11 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:04 PM EST |
| 47.50 | 23.20 | 25.00 | 24.10 | 23.80 | +6.44 | +37.10% | 0.51 | 3 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 20.75 | 22.45 | 21.60 | 19.24 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 52.50 | 18.25 | 20.10 | 19.18 | 12.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 15.75 | 17.60 | 16.68 | 16.57 | +0.02 | +0.13% | 0.30 | 1 | 866 | 1.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 57.50 | 13.35 | 14.95 | 14.15 | 13.54 | -0.66 | -4.65% | 0.25 | 4 | 2,018 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 10.80 | 12.00 | 11.40 | 11.62 | +0.10 | +0.87% | 0.19 | 142 | 3,463 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 61.00 | 9.55 | 11.50 | 10.53 | 11.28 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 62.00 | 8.75 | 10.70 | 9.73 | 10.29 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 62.50 | 8.40 | 9.25 | 8.83 | 8.73 | -0.27 | -3.00% | 0.14 | 122 | 6,253 | 0.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 63.00 | 7.80 | 9.35 | 8.58 | 9.31 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 64.00 | 6.75 | 8.55 | 7.65 | 8.29 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 6.10 | 6.75 | 6.43 | 6.44 | -0.26 | -3.89% | 0.10 | 86 | 8,058 | 0.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 66.00 | 4.75 | 5.75 | 5.25 | 5.00 | -1.25 | -20.00% | 0.08 | 7 | 4 | 0.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 67.00 | 3.80 | 5.60 | 4.70 | 5.72 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 67.50 | 3.65 | 4.35 | 4.00 | 4.10 | -0.07 | -1.68% | 0.06 | 47 | 4,006 | 0.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 68.00 | 3.15 | 4.05 | 3.60 | 3.90 | +0.10 | +2.64% | 0.05 | 25 | 135 | 0.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 69.00 | 2.28 | 2.78 | 2.53 | 2.92 | -1.08 | -27.00% | 0.04 | 65 | 238 | 0.36 | 0.93 | 0.19 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 1.60 | 1.92 | 1.76 | 1.92 | +0.16 | +9.10% | 0.03 | 413 | 6,237 | 0.32 | 0.78 | 0.25 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 71.00 | 0.99 | 1.15 | 1.07 | 0.94 | -0.21 | -18.27% | 0.02 | 300 | 357 | 0.25 | 0.55 | 0.22 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 72.00 | 0.54 | 0.64 | 0.59 | 0.60 | -0.09 | -13.05% | 0.01 | 138 | 904 | 0.24 | 0.35 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 72.50 | 0.37 | 0.47 | 0.42 | 0.39 | -0.17 | -30.36% | 0.01 | 298 | 2,688 | 0.24 | 0.28 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 73.00 | 0.25 | 0.34 | 0.30 | 0.35 | -0.03 | -7.90% | 0.00 | 16 | 315 | 0.24 | 0.22 | 0.12 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 74.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.06 | -30.00% | 0.00 | 18 | 284 | 0.24 | 0.14 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 395 | 4,005 | 0.25 | 0.08 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 76.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 447 | 0.28 | 0.05 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 159 | 0.36 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 77.50 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 53 | 722 | 0.32 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.40 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 4,059 | 0.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 580 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 70 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 613 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,193 | 0.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,215 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 0.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 71 | 4,057 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 157 | 6,513 | 0.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.51 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 62.50 | 0.02 | 0.25 | 0.14 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 2,559 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 22 | 4,492 | 0.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 66.00 | 0.08 | 0.41 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 67.00 | 0.15 | 0.26 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 21 | 554 | 0.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 67.50 | 0.18 | 0.34 | 0.26 | 0.19 | -0.04 | -17.40% | 0.00 | 7 | 2,360 | 0.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 68.00 | 0.18 | 0.32 | 0.25 | 0.38 | +0.07 | +22.59% | 0.00 | 4 | 285 | 0.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 69.00 | 0.44 | 0.50 | 0.47 | 0.52 | -0.01 | -1.89% | 0.01 | 386 | 296 | 0.25 | -0.07 | 0.19 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 0.74 | 0.82 | 0.78 | 0.98 | +0.10 | +11.37% | 0.01 | 543 | 1,435 | 0.24 | -0.22 | 0.25 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 71.00 | 1.20 | 1.33 | 1.27 | 1.50 | +0.13 | +9.49% | 0.02 | 286 | 430 | 0.24 | -0.45 | 0.22 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 72.00 | 1.76 | 2.41 | 2.09 | 2.11 | +0.11 | +5.50% | 0.03 | 169 | 616 | 0.28 | -0.65 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 72.50 | 2.18 | 2.85 | 2.52 | 2.85 | +0.50 | +21.28% | 0.03 | 19 | 1,569 | 0.30 | -0.72 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 73.00 | 2.56 | 3.20 | 2.88 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 292 | 0.30 | -0.78 | 0.12 | -0.03 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 74.00 | 2.89 | 4.30 | 3.60 | 3.30 | +0.05 | +1.54% | 0.05 | 6 | 131 | 0.49 | -0.86 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 4.25 | 5.00 | 4.63 | 4.90 | +0.44 | +9.87% | 0.06 | 5 | 310 | 0.47 | -0.92 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 76.00 | 4.55 | 6.10 | 5.33 | 5.42 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.56 | -0.95 | 0.03 | -0.01 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 77.00 | 5.65 | 7.75 | 6.70 | % | 0.09 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 6/9/2026 4:00:04 PM EST | |||
| 77.50 | 5.90 | 8.25 | 7.08 | 4.91 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.84 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 78.00 | 6.60 | 8.80 | 7.70 | 4.99 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.88 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 79.00 | 7.65 | 9.75 | 8.70 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 80.00 | 8.35 | 10.75 | 9.55 | 7.32 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:04 PM EST |
| 81.00 | 9.30 | 11.70 | 10.50 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 82.00 | 10.45 | 12.80 | 11.63 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 82.50 | 10.80 | 13.35 | 12.08 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 83.00 | 11.45 | 13.85 | 12.65 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 85.00 | 13.30 | 15.75 | 14.53 | % | 0.17 | 0 | 22 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 90.00 | 18.55 | 20.85 | 19.70 | % | 0.22 | 0 | 4 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 95.00 | 23.35 | 25.75 | 24.55 | % | 0.26 | 0 | 9 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |