Options Chain for ALTRIA GROUP INC COM (MO) - $72.79 as of 5/6/2026 1:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 59.00 | 8.55 | 12.45 | 10.50 | % | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 60.00 | 7.75 | 11.45 | 9.60 | % | 0.16 | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 61.00 | 6.65 | 10.55 | 8.60 | % | 0.14 | 0 | 0 | 0.61 | 0.98 | 0.03 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 62.00 | 5.90 | 9.55 | 7.73 | % | 0.12 | 0 | 0 | 0.57 | 0.94 | 0.04 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 63.00 | 4.70 | 8.70 | 6.70 | % | 0.11 | 0 | 0 | 0.55 | 0.89 | 0.05 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 64.00 | 3.85 | 7.75 | 5.80 | % | 0.09 | 0 | 0 | 0.51 | 0.84 | 0.05 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 65.00 | 3.20 | 6.90 | 5.05 | % | 0.08 | 0 | 0 | 0.48 | 0.79 | 0.06 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 66.00 | 3.95 | 4.50 | 4.23 | % | 0.06 | 0 | 0 | 0.24 | 0.72 | 0.07 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 67.00 | 1.64 | 5.40 | 3.52 | % | 0.05 | 0 | 0 | 0.45 | 0.65 | 0.07 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 68.00 | 0.96 | 4.80 | 2.88 | % | 0.04 | 0 | 0 | 0.44 | 0.58 | 0.07 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 69.00 | 1.97 | 2.50 | 2.24 | % | 0.03 | 0 | 0 | 0.20 | 0.50 | 0.08 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 70.00 | 0.07 | 3.75 | 1.91 | % | 0.03 | 0 | 0 | 0.23 | 0.43 | 0.08 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 71.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.43 | 0.36 | 0.07 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 72.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.06 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 73.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.06 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 74.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.46 | 0.18 | 0.05 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 75.00 | 0.00 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 0.48 | 0.14 | 0.04 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 76.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 0.50 | 0.10 | 0.03 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 77.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.52 | 0.07 | 0.03 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 78.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 79.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.02 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 80.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 81.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 82.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 83.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 59.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 60.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 61.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.57 | -0.02 | 0.03 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 62.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.54 | -0.06 | 0.04 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 63.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.51 | -0.11 | 0.05 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 64.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.05 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 65.00 | 0.00 | 2.89 | 1.45 | 0.98 | % | 0.02 | 1 | 0 | 0.46 | -0.21 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:59:10 PM EST | |
| 66.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.45 | -0.28 | 0.07 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 67.00 | 0.00 | 3.45 | 1.73 | % | 0.03 | 0 | 0 | 0.43 | -0.35 | 0.07 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 68.00 | 0.12 | 3.85 | 1.99 | % | 0.03 | 0 | 0 | 0.23 | -0.42 | 0.07 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 69.00 | 0.40 | 4.35 | 2.38 | % | 0.03 | 0 | 0 | 0.22 | -0.50 | 0.08 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 70.00 | 1.01 | 4.95 | 2.98 | % | 0.04 | 0 | 0 | 0.42 | -0.57 | 0.08 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 71.00 | 1.70 | 5.60 | 3.65 | % | 0.05 | 0 | 0 | 0.43 | -0.64 | 0.07 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 72.00 | 2.45 | 6.30 | 4.38 | % | 0.06 | 0 | 0 | 0.44 | -0.71 | 0.06 | -0.02 | 5/7/2026 2:59:10 PM EST | |||
| 73.00 | 3.25 | 7.05 | 5.15 | % | 0.07 | 0 | 0 | 0.45 | -0.77 | 0.06 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 74.00 | 4.10 | 7.85 | 5.98 | % | 0.08 | 0 | 0 | 0.46 | -0.82 | 0.05 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 75.00 | 5.00 | 8.70 | 6.85 | % | 0.09 | 0 | 0 | 0.48 | -0.86 | 0.04 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 76.00 | 5.90 | 9.65 | 7.78 | % | 0.10 | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 77.00 | 6.80 | 10.75 | 8.78 | % | 0.11 | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 78.00 | 7.75 | 11.50 | 9.63 | % | 0.12 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 5/7/2026 2:59:10 PM EST | |||
| 79.00 | 8.70 | 12.45 | 10.58 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.02 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 80.00 | 9.65 | 13.60 | 11.63 | % | 0.15 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 81.00 | 10.65 | 14.55 | 12.60 | % | 0.16 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 82.00 | 11.65 | 15.30 | 13.48 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:59:10 PM EST | |||
| 83.00 | 12.60 | 16.50 | 14.55 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:10 PM EST |