Options Chain for ALTRIA GROUP INC COM (MO) - $74.00 as of 5/20/2026 2:58:15 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 | 33.10 | 34.65 | 33.88 | 32.20 | 0.00 | 0.00% | 0.85 | 0 | 18 | 2.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:09 PM EST |
| 45.00 | 27.05 | 30.35 | 28.70 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 50.00 | 22.05 | 25.40 | 23.73 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 53.00 | 19.35 | 22.15 | 20.75 | % | 0.39 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 54.00 | 18.60 | 21.20 | 19.90 | 14.23 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:09 PM EST |
| 55.00 | 17.60 | 20.20 | 18.90 | % | 0.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 56.00 | 16.55 | 19.20 | 17.88 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 57.00 | 15.60 | 18.20 | 16.90 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 58.00 | 14.60 | 17.20 | 15.90 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 59.00 | 13.70 | 16.30 | 15.00 | % | 0.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 60.00 | 12.25 | 15.20 | 13.73 | % | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 61.00 | 11.05 | 14.25 | 12.65 | % | 0.21 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 62.00 | 10.40 | 13.20 | 11.80 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 63.00 | 9.25 | 12.45 | 10.85 | 10.38 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 64.00 | 9.10 | 10.75 | 9.93 | 9.45 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 65.00 | 8.25 | 9.80 | 9.03 | 8.88 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.75 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 66.00 | 7.25 | 8.80 | 8.03 | 5.43 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.69 | 0.99 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 67.00 | 6.05 | 7.75 | 6.90 | 7.25 | +0.22 | +3.13% | 0.10 | 5 | 51 | 0.62 | 0.98 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 68.00 | 5.35 | 6.10 | 5.73 | 5.75 | -0.21 | -3.53% | 0.08 | 23 | 51 | 0.42 | 0.95 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 69.00 | 4.40 | 5.20 | 4.80 | 5.11 | 0.00 | 0.00% | 0.07 | 0 | 238 | 0.39 | 0.91 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 70.00 | 3.65 | 4.05 | 3.85 | 3.76 | -0.46 | -10.90% | 0.06 | 18 | 114 | 0.30 | 0.86 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 71.00 | 2.91 | 3.10 | 3.01 | 3.05 | -0.70 | -18.67% | 0.04 | 31 | 136 | 0.22 | 0.78 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 72.00 | 2.13 | 2.37 | 2.25 | 2.20 | -0.42 | -16.04% | 0.03 | 27 | 203 | 0.22 | 0.69 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 73.00 | 1.53 | 1.61 | 1.57 | 1.66 | -0.32 | -16.17% | 0.02 | 20 | 233 | 0.21 | 0.58 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 74.00 | 1.03 | 1.10 | 1.07 | 1.16 | -0.30 | -20.55% | 0.01 | 31 | 156 | 0.21 | 0.46 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 75.00 | 0.67 | 0.73 | 0.70 | 0.71 | -0.23 | -24.47% | 0.01 | 27 | 1,152 | 0.21 | 0.34 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 76.00 | 0.41 | 0.47 | 0.44 | 0.50 | -0.07 | -12.29% | 0.01 | 10 | 170 | 0.21 | 0.24 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 77.00 | 0.21 | 0.35 | 0.28 | 0.34 | -0.06 | -15.00% | 0.00 | 1 | 44 | 0.22 | 0.16 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 78.00 | 0.13 | 0.32 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.24 | 0.10 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 79.00 | 0.07 | 0.21 | 0.14 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 37 | 0.24 | 0.06 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.28 | +0.16 | +133.34% | 0.00 | 2 | 45 | 0.40 | 0.03 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 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 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:09 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:09 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:09 PM EST |
| 62.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 63.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:09 PM EST |
| 64.00 | 0.00 | 0.38 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 35 | 0.45 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 144 | 0.42 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 25 | 0.36 | -0.02 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 68.00 | 0.09 | 0.43 | 0.26 | 0.13 | -0.03 | -18.75% | 0.00 | 10 | 100 | 0.30 | -0.05 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 69.00 | 0.14 | 0.50 | 0.32 | 0.19 | -0.01 | -5.00% | 0.00 | 20 | 84 | 0.28 | -0.09 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 70.00 | 0.24 | 0.41 | 0.33 | 0.27 | -0.03 | -10.00% | 0.00 | 8 | 61 | 0.23 | -0.14 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 71.00 | 0.43 | 0.49 | 0.46 | 0.36 | -0.02 | -5.27% | 0.01 | 43 | 76 | 0.23 | -0.22 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 72.00 | 0.68 | 0.76 | 0.72 | 0.57 | -0.18 | -24.00% | 0.01 | 50 | 39 | 0.22 | -0.31 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 73.00 | 1.02 | 1.13 | 1.08 | 1.10 | +0.12 | +12.25% | 0.01 | 30 | 159 | 0.22 | -0.42 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 74.00 | 1.52 | 1.63 | 1.58 | 1.60 | +0.34 | +26.99% | 0.02 | 38 | 29 | 0.22 | -0.54 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 75.00 | 2.10 | 2.34 | 2.22 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.22 | -0.66 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 76.00 | 2.68 | 3.15 | 2.92 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.25 | -0.76 | 0.09 | -0.03 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 77.00 | 3.35 | 4.20 | 3.78 | % | 0.05 | 0 | 0 | 0.30 | -0.84 | 0.07 | -0.03 | 5/20/2026 4:00:09 PM EST | |||
| 78.00 | 4.45 | 5.10 | 4.78 | % | 0.06 | 0 | 0 | 0.32 | -0.90 | 0.05 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 79.00 | 5.30 | 5.95 | 5.63 | 5.75 | % | 0.07 | 2 | 0 | 0.32 | -0.94 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 80.00 | 6.30 | 6.95 | 6.63 | 6.75 | % | 0.08 | 2 | 0 | 0.36 | -0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 81.00 | 7.10 | 8.10 | 7.60 | 7.75 | % | 0.09 | 2 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 82.00 | 8.35 | 10.00 | 9.18 | 8.75 | % | 0.11 | 2 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 83.00 | 7.70 | 11.65 | 9.68 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST |