Options Chain for ALTRIA GROUP INC COM (MO) - $71.41 as of 6/10/2026 9:22:42 AM 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 | 31.35 | 35.25 | 33.30 | % | 0.83 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 45.00 | 26.35 | 30.25 | 28.30 | % | 0.63 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 50.00 | 21.35 | 25.25 | 23.30 | % | 0.47 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 55.00 | 16.65 | 18.70 | 17.68 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 57.00 | 14.45 | 18.00 | 16.23 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 58.00 | 13.35 | 17.15 | 15.25 | 14.24 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 12:59:08 PM EST |
| 59.00 | 12.65 | 14.70 | 13.68 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 60.00 | 11.65 | 13.65 | 12.65 | 11.57 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 61.00 | 10.60 | 12.70 | 11.65 | 10.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 62.00 | 9.60 | 11.80 | 10.70 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 12:59:08 PM EST |
| 63.00 | 8.60 | 10.60 | 9.60 | 9.23 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 12:59:08 PM EST |
| 64.00 | 7.35 | 10.80 | 9.08 | 9.01 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/10/2026 12:59:08 PM EST |
| 65.00 | 6.60 | 8.70 | 7.65 | 9.05 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 12:59:08 PM EST |
| 66.00 | 5.60 | 7.75 | 6.68 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:59:08 PM EST |
| 67.00 | 5.75 | 6.80 | 6.28 | 4.72 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.55 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 68.00 | 4.60 | 5.55 | 5.08 | 5.11 | +1.36 | +36.27% | 0.07 | 2 | 76 | 0.43 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 69.00 | 3.20 | 4.60 | 3.90 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 249 | 0.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 70.00 | 2.19 | 3.75 | 2.97 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.36 | 0.95 | 0.13 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 71.00 | 2.07 | 2.84 | 2.46 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.32 | 0.78 | 0.15 | -0.01 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 72.00 | 1.52 | 1.92 | 1.72 | 1.56 | +0.84 | +116.67% | 0.02 | 104 | 257 | 0.24 | 0.63 | 0.14 | -0.02 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 73.00 | 1.07 | 1.18 | 1.13 | 1.14 | +0.35 | +44.31% | 0.02 | 89 | 115 | 0.23 | 0.49 | 0.13 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 74.00 | 0.68 | 0.83 | 0.76 | 0.81 | +0.49 | +153.13% | 0.01 | 342 | 135 | 0.23 | 0.37 | 0.12 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 75.00 | 0.43 | 0.50 | 0.47 | 0.50 | +0.30 | +150.00% | 0.01 | 2,788 | 1,488 | 0.23 | 0.27 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 76.00 | 0.10 | 0.49 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.22 | 0.20 | 0.07 | -0.02 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 77.00 | 0.01 | 0.25 | 0.13 | 0.19 | +0.10 | +111.12% | 0.00 | 65 | 53 | 0.37 | 0.13 | 0.06 | -0.02 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 78.00 | 0.07 | 0.72 | 0.40 | 0.17 | +0.16 | +1,600.00% | 0.01 | 1 | 50 | 0.32 | 0.09 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 79.00 | 0.01 | 0.72 | 0.37 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.35 | 0.06 | 0.03 | -0.01 | 5/27/2026 | 6/10/2026 12:59:08 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | 0.04 | 0.02 | -0.01 | 6/1/2026 | 6/10/2026 12:59:08 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 82.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 83.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/10/2026 12:59:08 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 85.00 | 0.00 | 1.14 | 0.57 | 0.01 | % | 0.01 | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST | |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 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 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 60.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 61.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 62.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:59:08 PM EST |
| 64.00 | 0.01 | 0.46 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 12:59:08 PM EST |
| 65.00 | 0.07 | 0.34 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 12:59:08 PM EST |
| 66.00 | 0.01 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 67.00 | 0.13 | 0.37 | 0.25 | 0.28 | -0.13 | -31.71% | 0.00 | 1 | 108 | 0.30 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 68.00 | 0.21 | 0.37 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 69.00 | 0.32 | 0.49 | 0.41 | 0.41 | -0.21 | -33.88% | 0.01 | 15 | 214 | 0.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 70.00 | 0.40 | 0.66 | 0.53 | 0.60 | -0.61 | -50.42% | 0.01 | 40 | 217 | 0.25 | -0.05 | 0.13 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 71.00 | 0.81 | 0.98 | 0.90 | 1.20 | -0.16 | -11.77% | 0.01 | 1 | 113 | 0.24 | -0.22 | 0.15 | -0.01 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 72.00 | 1.21 | 1.37 | 1.29 | 1.28 | -1.33 | -50.96% | 0.02 | 10 | 127 | 0.24 | -0.37 | 0.14 | -0.02 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 73.00 | 1.72 | 1.98 | 1.85 | 1.80 | -0.74 | -29.14% | 0.03 | 1 | 119 | 0.24 | -0.51 | 0.13 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 74.00 | 2.29 | 2.65 | 2.47 | 4.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.63 | 0.12 | -0.03 | 6/3/2026 | 6/10/2026 12:59:08 PM EST |
| 75.00 | 3.05 | 3.50 | 3.28 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.73 | 0.09 | -0.03 | 6/4/2026 | 6/10/2026 12:59:08 PM EST |
| 76.00 | 3.70 | 5.25 | 4.48 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.80 | 0.07 | -0.02 | 5/19/2026 | 6/10/2026 12:59:08 PM EST |
| 77.00 | 4.50 | 6.15 | 5.33 | % | 0.07 | 0 | 0 | 0.53 | -0.87 | 0.06 | -0.02 | 6/10/2026 12:59:08 PM EST | |||
| 78.00 | 5.60 | 7.05 | 6.33 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.91 | 0.04 | -0.02 | 6/4/2026 | 6/10/2026 12:59:08 PM EST |
| 79.00 | 6.35 | 7.95 | 7.15 | % | 0.09 | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.01 | 6/10/2026 12:59:08 PM EST | |||
| 80.00 | 6.55 | 9.75 | 8.15 | 6.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.96 | 0.02 | -0.01 | 5/19/2026 | 6/10/2026 12:59:08 PM EST |
| 81.00 | 7.35 | 10.70 | 9.03 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 82.00 | 9.30 | 11.60 | 10.45 | % | 0.13 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 83.00 | 10.00 | 12.05 | 11.03 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 84.00 | 11.20 | 13.70 | 12.45 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 85.00 | 12.40 | 13.50 | 12.95 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 86.00 | 13.35 | 15.70 | 14.53 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST |