Options Chain for ALTRIA GROUP INC COM (MO) - $74.06 as of 7/20/2026 5:40:30 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 | 33.75 | 35.25 | 34.50 | 34.29 | +0.20 | +0.59% | 0.86 | 2 | 120 | 3.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 45.00 | 28.70 | 30.10 | 29.40 | 29.65 | +1.89 | +6.81% | 0.65 | 1 | 15 | 2.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 50.00 | 23.60 | 25.25 | 24.43 | 22.81 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:05 PM EST |
| 55.00 | 18.75 | 20.75 | 19.75 | % | 0.36 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 57.00 | 16.60 | 18.20 | 17.40 | 17.52 | +0.39 | +2.28% | 0.31 | 1 | 80 | 1.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 58.00 | 15.55 | 17.30 | 16.43 | 16.61 | +2.87 | +20.89% | 0.28 | 1 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 59.00 | 14.75 | 15.80 | 15.28 | 15.17 | +2.43 | +19.08% | 0.26 | 5 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 60.00 | 13.85 | 14.80 | 14.33 | 14.28 | +2.60 | +22.26% | 0.24 | 5 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 61.00 | 12.65 | 13.95 | 13.30 | 10.74 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 62.00 | 11.75 | 12.95 | 12.35 | 12.00 | +2.25 | +23.08% | 0.20 | 1 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 63.00 | 10.50 | 12.05 | 11.28 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 64.00 | 9.70 | 11.05 | 10.38 | 10.52 | +2.18 | +26.14% | 0.16 | 2 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 65.00 | 8.60 | 10.10 | 9.35 | 7.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 4:00:05 PM EST |
| 66.00 | 7.85 | 9.20 | 8.53 | 7.84 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 67.00 | 6.75 | 8.15 | 7.45 | 4.18 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:05 PM EST |
| 68.00 | 5.85 | 7.00 | 6.43 | 4.31 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.72 | 0.99 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 4:00:05 PM EST |
| 69.00 | 4.80 | 5.85 | 5.33 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.52 | 0.98 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 70.00 | 4.35 | 4.85 | 4.60 | 4.30 | +0.31 | +7.77% | 0.07 | 37 | 194 | 0.45 | 0.95 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 71.00 | 3.50 | 3.95 | 3.73 | 3.41 | +0.09 | +2.72% | 0.05 | 25 | 1,600 | 0.44 | 0.90 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 72.00 | 2.40 | 3.20 | 2.80 | 2.60 | +0.07 | +2.77% | 0.04 | 82 | 1,741 | 0.47 | 0.82 | 0.09 | -0.09 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 73.00 | 1.97 | 2.13 | 2.05 | 1.71 | -0.10 | -5.53% | 0.03 | 70 | 689 | 0.43 | 0.71 | 0.12 | -0.11 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 74.00 | 1.30 | 1.42 | 1.36 | 1.34 | +0.17 | +14.53% | 0.02 | 279 | 1,441 | 0.39 | 0.56 | 0.15 | -0.13 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 75.00 | 0.74 | 0.85 | 0.80 | 0.85 | +0.05 | +6.25% | 0.01 | 365 | 1,139 | 0.35 | 0.39 | 0.17 | -0.13 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 76.00 | 0.40 | 0.53 | 0.47 | 0.41 | -0.07 | -14.59% | 0.01 | 312 | 1,138 | 0.35 | 0.24 | 0.15 | -0.11 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 77.00 | 0.19 | 0.27 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 415 | 1,355 | 0.34 | 0.13 | 0.11 | -0.08 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 78.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 10,724 | 446 | 0.34 | 0.07 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 79.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 107 | 603 | 0.38 | 0.03 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.03 | -37.50% | 0.00 | 101 | 122 | 0.36 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.33 | +0.16 | +94.12% | 0.00 | 1 | 34 | 0.43 | 0.00 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 11 | 55 | 0.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 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 | 2.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 272 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 213 | 0.48 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 69.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 472 | 0.39 | -0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 173 | 693 | 0.31 | -0.05 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 71.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 444 | 390 | 0.32 | -0.10 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 72.00 | 0.14 | 0.23 | 0.19 | 0.20 | -0.13 | -39.40% | 0.00 | 116 | 1,710 | 0.29 | -0.18 | 0.09 | -0.09 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 73.00 | 0.31 | 0.40 | 0.36 | 0.51 | -0.18 | -26.09% | 0.00 | 177 | 491 | 0.27 | -0.29 | 0.12 | -0.11 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 74.00 | 0.59 | 0.67 | 0.63 | 0.76 | -0.20 | -20.84% | 0.01 | 1,075 | 1,603 | 0.25 | -0.44 | 0.15 | -0.13 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 75.00 | 1.06 | 1.25 | 1.16 | 1.58 | +0.02 | +1.29% | 0.02 | 30 | 92 | 0.24 | -0.61 | 0.17 | -0.13 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 76.00 | 1.50 | 1.88 | 1.69 | 1.93 | -0.32 | -14.23% | 0.02 | 15 | 20 | 0.18 | -0.76 | 0.15 | -0.11 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 77.00 | 2.32 | 3.35 | 2.84 | 2.80 | -0.10 | -3.45% | 0.04 | 5 | 6 | 0.63 | -0.87 | 0.11 | -0.08 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 78.00 | 3.25 | 4.25 | 3.75 | 3.29 | % | 0.05 | 3 | 0 | 0.70 | -0.93 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:05 PM EST | |
| 79.00 | 4.25 | 5.25 | 4.75 | 4.91 | % | 0.06 | 3 | 0 | 0.80 | -0.97 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST | |
| 80.00 | 4.70 | 6.85 | 5.78 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.12 | -0.99 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 81.00 | 6.20 | 7.40 | 6.80 | 6.91 | +0.06 | +0.88% | 0.08 | 2 | 0 | 1.04 | -1.00 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 82.00 | 6.70 | 9.10 | 7.90 | % | 0.10 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 83.00 | 8.15 | 9.55 | 8.85 | % | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 84.00 | 9.05 | 11.15 | 10.10 | 10.05 | % | 0.12 | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST | |
| 85.00 | 10.10 | 11.35 | 10.73 | 10.95 | % | 0.13 | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |