Options Chain for ALTRIA GROUP INC COM (MO) - $73.71 as of 5/22/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.10 | 36.00 | 34.05 | 25.59 | 0.00 | 0.00% | 0.85 | 0 | 15 | 1.54 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:12 PM EST |
| 42.50 | 29.60 | 33.55 | 31.58 | 22.98 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:12 PM EST |
| 45.00 | 27.10 | 31.05 | 29.08 | 19.89 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:12 PM EST |
| 47.50 | 24.60 | 28.55 | 26.58 | 17.29 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:12 PM EST |
| 50.00 | 22.10 | 26.05 | 24.08 | 17.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:12 PM EST |
| 55.00 | 17.15 | 21.05 | 19.10 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 60 | 0.91 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:12 PM EST |
| 57.50 | 15.30 | 17.90 | 16.60 | 14.87 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:12 PM EST |
| 60.00 | 13.65 | 14.60 | 14.13 | 14.15 | +0.15 | +1.08% | 0.24 | 2 | 2,328 | 0.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 62.50 | 10.75 | 12.15 | 11.45 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 216 | 0.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:12 PM EST |
| 65.00 | 8.70 | 9.55 | 9.13 | 8.75 | 0.00 | 0.00% | 0.14 | 0 | 569 | 0.36 | 0.97 | 0.03 | 0.00 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 67.50 | 6.40 | 7.15 | 6.78 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 880 | 0.30 | 0.87 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 70.00 | 4.60 | 4.90 | 4.75 | 4.80 | +0.06 | +1.27% | 0.07 | 12 | 1,650 | 0.24 | 0.74 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 72.50 | 2.80 | 3.10 | 2.95 | 3.10 | +0.17 | +5.81% | 0.04 | 21 | 1,924 | 0.22 | 0.58 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 75.00 | 1.57 | 1.80 | 1.69 | 1.75 | +0.10 | +6.07% | 0.02 | 39 | 1,083 | 0.21 | 0.41 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 77.50 | 0.75 | 1.02 | 0.89 | 1.00 | +0.06 | +6.39% | 0.01 | 12 | 2,166 | 0.21 | 0.26 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 80.00 | 0.35 | 0.69 | 0.52 | 0.48 | -0.02 | -4.00% | 0.01 | 37 | 2,765 | 0.22 | 0.16 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 82.50 | 0.18 | 0.35 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.22 | 0.09 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 85.00 | 0.10 | 0.37 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.25 | 0.05 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 57.50 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,776 | 0.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 60.00 | 0.06 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 62.50 | 0.09 | 0.23 | 0.16 | 0.21 | +0.01 | +5.00% | 0.00 | 4 | 681 | 0.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 65.00 | 0.30 | 0.41 | 0.36 | 0.40 | -0.02 | -4.77% | 0.01 | 3 | 1,890 | 0.25 | -0.03 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 67.50 | 0.57 | 0.70 | 0.64 | 0.67 | -0.06 | -8.22% | 0.01 | 23 | 1,620 | 0.23 | -0.13 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 70.00 | 1.06 | 1.23 | 1.15 | 1.21 | -0.14 | -10.37% | 0.02 | 27 | 1,389 | 0.22 | -0.26 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 72.50 | 1.98 | 2.15 | 2.07 | 2.03 | -0.26 | -11.36% | 0.03 | 20 | 597 | 0.21 | -0.42 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 3.40 | -0.40 | -10.53% | 0.04 | 12 | 148 | 0.20 | -0.59 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST |
| 77.50 | 4.95 | 5.85 | 5.40 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.23 | -0.74 | 0.05 | -0.02 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 80.00 | 7.05 | 7.75 | 7.40 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.23 | -0.84 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 82.50 | 8.85 | 10.25 | 9.55 | % | 0.12 | 0 | 0 | 0.34 | -0.91 | 0.03 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 85.00 | 10.60 | 13.05 | 11.83 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 90.00 | 15.40 | 18.35 | 16.88 | 16.88 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.57 | -0.99 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:12 PM EST |
| 95.00 | 19.90 | 23.20 | 21.55 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 100.00 | 24.90 | 28.75 | 26.83 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 105.00 | 29.90 | 33.80 | 31.85 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST |