Options Chain for ALTRIA GROUP INC COM (MO) - $73.83 as of 5/22/2026 7:53:00 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 | 32.00 | 36.05 | 34.03 | % | 0.85 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 45.00 | 27.05 | 31.05 | 29.05 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 50.00 | 22.05 | 26.05 | 24.05 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 55.00 | 17.05 | 21.05 | 19.05 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 60.00 | 12.10 | 16.10 | 14.10 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 62.00 | 10.10 | 14.10 | 12.10 | % | 0.20 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 63.00 | 9.10 | 13.10 | 11.10 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 64.00 | 8.15 | 12.15 | 10.15 | 9.95 | % | 0.16 | 2 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:12 PM EST | |
| 65.00 | 7.15 | 11.15 | 9.15 | % | 0.14 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 66.00 | 6.20 | 10.20 | 8.20 | % | 0.12 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 67.00 | 5.25 | 9.05 | 7.15 | % | 0.11 | 0 | 0 | 0.56 | 0.98 | 0.04 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 68.00 | 4.30 | 7.60 | 5.95 | % | 0.09 | 0 | 0 | 0.46 | 0.92 | 0.06 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 69.00 | 3.35 | 7.40 | 5.38 | % | 0.08 | 0 | 0 | 0.51 | 0.85 | 0.06 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 70.00 | 2.43 | 5.35 | 3.89 | % | 0.06 | 0 | 0 | 0.35 | 0.79 | 0.07 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 71.00 | 3.45 | 4.50 | 3.98 | % | 0.06 | 0 | 0 | 0.27 | 0.70 | 0.07 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 72.00 | 0.97 | 3.70 | 2.34 | 3.03 | % | 0.03 | 1 | 0 | 0.30 | 0.62 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST | |
| 73.00 | 2.19 | 2.72 | 2.46 | % | 0.03 | 0 | 0 | 0.23 | 0.55 | 0.07 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 74.00 | 1.65 | 2.33 | 1.99 | % | 0.03 | 0 | 0 | 0.23 | 0.47 | 0.07 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.26 | 0.41 | 0.07 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 76.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.27 | 0.35 | 0.06 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 77.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.27 | 0.29 | 0.06 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 78.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.33 | 0.24 | 0.05 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.05 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.04 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 81.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.03 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 82.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.03 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 83.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 84.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.02 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.02 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 62.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 66.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 67.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.37 | -0.02 | 0.04 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 68.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.06 | 0.00 | 5/22/2026 4:00:12 PM EST | |||
| 69.00 | 0.00 | 2.74 | 1.37 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.06 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 70.00 | 0.64 | 1.03 | 0.84 | % | 0.01 | 0 | 0 | 0.21 | -0.21 | 0.07 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 71.00 | 0.93 | 1.42 | 1.18 | 1.17 | % | 0.02 | 1 | 0 | 0.22 | -0.30 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:12 PM EST | |
| 72.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.29 | -0.38 | 0.07 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 73.00 | 1.69 | 2.69 | 2.19 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.07 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 74.00 | 1.95 | 3.50 | 2.73 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.53 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 4:00:12 PM EST |
| 75.00 | 1.22 | 4.15 | 2.69 | % | 0.04 | 0 | 0 | 0.33 | -0.59 | 0.07 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 76.00 | 1.93 | 4.85 | 3.39 | % | 0.04 | 0 | 0 | 0.34 | -0.65 | 0.06 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 77.00 | 2.69 | 5.95 | 4.32 | % | 0.06 | 0 | 0 | 0.38 | -0.71 | 0.06 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 78.00 | 3.50 | 7.20 | 5.35 | % | 0.07 | 0 | 0 | 0.45 | -0.76 | 0.05 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 79.00 | 4.25 | 8.30 | 6.28 | % | 0.08 | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 80.00 | 5.30 | 9.15 | 7.23 | % | 0.09 | 0 | 0 | 0.51 | -0.84 | 0.04 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 81.00 | 6.10 | 10.10 | 8.10 | % | 0.10 | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.02 | 5/22/2026 4:00:12 PM EST | |||
| 82.00 | 7.05 | 11.05 | 9.05 | % | 0.11 | 0 | 0 | 0.55 | -0.89 | 0.03 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 83.00 | 8.20 | 12.00 | 10.10 | % | 0.12 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 84.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 85.00 | 10.00 | 14.00 | 12.00 | % | 0.14 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 5/22/2026 4:00:12 PM EST | |||
| 86.00 | 11.00 | 15.00 | 13.00 | % | 0.15 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 5/22/2026 4:00:12 PM EST |