Options Chain for ALTRIA GROUP INC COM (MO) - $72.96 as of 7/8/2026 11:20:02 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 | 32.45 | 34.10 | 33.28 | 31.84 | 0.00 | 0.00% | 0.83 | 0 | 17 | 5.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 1:59:09 PM EST |
| 45.00 | 27.45 | 29.10 | 28.28 | 28.27 | +0.67 | +2.43% | 0.63 | 1 | 8 | 4.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 50.00 | 22.45 | 24.05 | 23.25 | 23.26 | +0.71 | +3.15% | 0.47 | 2 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 55.00 | 17.45 | 19.10 | 18.28 | 18.69 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 1:59:09 PM EST |
| 57.00 | 15.40 | 17.80 | 16.60 | 15.99 | 0.00 | 0.00% | 0.29 | 0 | 83 | 3.52 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 58.00 | 14.45 | 16.20 | 15.33 | 15.42 | +0.33 | +2.19% | 0.26 | 1 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 59.00 | 13.40 | 15.30 | 14.35 | 14.52 | +0.78 | +5.68% | 0.24 | 1 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 60.00 | 12.60 | 13.35 | 12.98 | 12.97 | +0.21 | +1.65% | 0.22 | 1 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 61.00 | 11.70 | 12.45 | 12.08 | 12.07 | +0.55 | +4.78% | 0.20 | 2 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 62.00 | 10.75 | 11.55 | 11.15 | 11.56 | +1.00 | +9.47% | 0.18 | 1 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 63.00 | 9.60 | 10.60 | 10.10 | 10.65 | +1.07 | +11.17% | 0.16 | 2 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 64.00 | 8.90 | 9.45 | 9.18 | 9.10 | +0.57 | +6.69% | 0.14 | 1 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 65.00 | 8.00 | 8.30 | 8.15 | 8.20 | +0.46 | +5.95% | 0.13 | 3 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 66.00 | 6.75 | 7.50 | 7.13 | 7.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 67.00 | 5.95 | 6.80 | 6.38 | 6.71 | +0.06 | +0.91% | 0.10 | 4 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 68.00 | 4.95 | 5.50 | 5.23 | 4.64 | 0.00 | 0.00% | 0.08 | 0 | 444 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 1:59:09 PM EST |
| 69.00 | 3.80 | 4.45 | 4.13 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.70 | 0.99 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 1:59:09 PM EST |
| 70.00 | 2.97 | 3.30 | 3.14 | 3.10 | +0.37 | +13.56% | 0.04 | 23 | 48 | 0.43 | 0.96 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 71.00 | 2.02 | 2.40 | 2.21 | 2.92 | +1.09 | +59.57% | 0.03 | 10 | 658 | 0.41 | 0.90 | 0.10 | -0.08 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 72.00 | 1.26 | 1.45 | 1.36 | 1.36 | +0.01 | +0.75% | 0.02 | 62 | 1,462 | 0.26 | 0.78 | 0.19 | -0.13 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 73.00 | 0.58 | 0.71 | 0.65 | 0.67 | +0.01 | +1.52% | 0.01 | 184 | 1,086 | 0.26 | 0.56 | 0.27 | -0.15 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 74.00 | 0.22 | 0.31 | 0.27 | 0.29 | -0.07 | -19.45% | 0.00 | 581 | 987 | 0.28 | 0.29 | 0.24 | -0.13 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 75.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.09 | -52.95% | 0.00 | 831 | 604 | 0.29 | 0.12 | 0.13 | -0.07 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 76.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 11,350 | 368 | 0.32 | 0.04 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 131 | 709 | 0.41 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 78.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 64 | 100 | 0.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 79.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 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 | 2.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:59:09 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:59:09 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 1:59:09 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:59:09 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 1:59:09 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:59:09 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 1:59:09 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 1:59:09 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 175 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 67.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 193 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 68.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 368 | 0.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 233 | 0.47 | -0.01 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 70.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 131 | 567 | 0.37 | -0.04 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 71.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.15 | -71.43% | 0.00 | 7 | 1,338 | 0.32 | -0.10 | 0.10 | -0.08 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 72.00 | 0.20 | 0.25 | 0.23 | 0.19 | -0.20 | -51.29% | 0.00 | 88 | 367 | 0.28 | -0.22 | 0.19 | -0.13 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 73.00 | 0.48 | 0.59 | 0.54 | 0.45 | -0.28 | -38.36% | 0.01 | 204 | 306 | 0.27 | -0.44 | 0.27 | -0.15 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 74.00 | 1.11 | 1.26 | 1.19 | 1.14 | -0.20 | -14.93% | 0.02 | 48 | 245 | 0.28 | -0.71 | 0.24 | -0.13 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 75.00 | 1.21 | 2.21 | 1.71 | 1.38 | -0.39 | -22.04% | 0.02 | 1 | 18 | 0.48 | -0.88 | 0.13 | -0.07 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 76.00 | 1.93 | 3.10 | 2.52 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.54 | -0.96 | 0.05 | -0.02 | 7/6/2026 | 7/8/2026 1:59:09 PM EST |
| 77.00 | 2.84 | 4.10 | 3.47 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 1:59:09 PM EST |
| 78.00 | 3.95 | 5.10 | 4.53 | 6.26 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 1:59:09 PM EST |
| 79.00 | 4.75 | 6.85 | 5.80 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 1:59:09 PM EST |
| 80.00 | 5.85 | 7.45 | 6.65 | % | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:59:09 PM EST | |||
| 81.00 | 6.80 | 8.35 | 7.58 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 1:59:09 PM EST |
| 82.00 | 7.55 | 9.85 | 8.70 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:59:09 PM EST |
| 83.00 | 8.60 | 10.85 | 9.73 | 9.56 | +0.11 | +1.17% | 0.12 | 1 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 84.00 | 10.30 | 11.25 | 10.78 | 10.47 | +0.11 | +1.07% | 0.13 | 2 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |
| 85.00 | 11.45 | 12.20 | 11.83 | 11.26 | -1.74 | -13.39% | 0.14 | 1 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:59:09 PM EST |