Options Chain for ALTRIA GROUP INC COM (MO) - $73.21 as of 6/26/2026 11:30:07 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
47.50 24.45 28.60 26.53 % 0.56 0 0 1.11 1.00 0.00 0.00 6/26/2026 4:00:11 PM EST
50.00 21.95 26.15 24.05 % 0.48 0 0 1.01 1.00 0.00 0.00 6/26/2026 4:00:11 PM EST
55.00 17.20 20.10 18.65 % 0.34 0 0 0.66 1.00 0.00 -0.01 6/26/2026 4:00:11 PM EST
60.00 13.10 14.95 14.03 9.35 0.00 0.00% 0.23 0 3 0.48 0.97 0.01 -0.01 6/22/2026 6/26/2026 4:00:11 PM EST
62.50 10.75 12.10 11.43 % 0.18 0 0 0.34 0.94 0.01 -0.01 6/26/2026 4:00:11 PM EST
65.00 8.65 9.85 9.25 6.15 0.00 0.00% 0.14 0 4 0.32 0.89 0.02 -0.02 6/22/2026 6/26/2026 4:00:11 PM EST
67.50 6.75 7.65 7.20 7.10 +0.10 +1.43% 0.11 2 35 0.25 0.82 0.03 -0.02 6/26/2026 6/26/2026 4:00:11 PM EST
70.00 5.10 5.70 5.40 5.10 -0.25 -4.68% 0.08 25 1,440 0.27 0.72 0.04 -0.03 6/26/2026 6/26/2026 4:00:11 PM EST
72.50 3.75 3.90 3.83 3.80 +0.10 +2.71% 0.05 14 394 0.27 0.60 0.05 -0.03 6/26/2026 6/26/2026 4:00:11 PM EST
75.00 2.48 2.58 2.53 2.50 +0.06 +2.46% 0.03 138 501 0.26 0.46 0.06 -0.03 6/26/2026 6/26/2026 4:00:11 PM EST
77.50 1.55 1.60 1.58 1.60 +0.04 +2.57% 0.02 60 330 0.26 0.33 0.05 -0.03 6/26/2026 6/26/2026 4:00:11 PM EST
80.00 0.92 1.00 0.96 0.88 -0.05 -5.38% 0.01 49 340 0.26 0.23 0.04 -0.02 6/26/2026 6/26/2026 4:00:11 PM EST
85.00 0.25 0.40 0.33 0.33 -0.04 -10.82% 0.00 6 372 0.26 0.10 0.02 -0.01 6/26/2026 6/26/2026 4:00:11 PM EST
90.00 0.08 0.41 0.25 0.15 0.00 0.00% 0.00 0 36 0.31 0.04 0.01 -0.01 6/25/2026 6/26/2026 4:00:11 PM EST
95.00 0.01 0.34 0.18 0.08 0.00 0.00% 0.00 0 7 0.33 0.01 0.00 0.00 6/25/2026 6/26/2026 4:00:11 PM EST
100.00 0.00 0.51 0.26 % 0.00 0 0 0.51 0.00 0.00 0.00 6/26/2026 4:00:11 PM EST
105.00 0.00 1.92 0.96 % 0.01 0 0 0.81 0.00 0.00 0.00 6/26/2026 4:00:11 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
47.50 0.00 0.27 0.14 0.03 0.00 0.00% 0.00 0 1 0.67 0.00 0.00 0.00 6/25/2026 6/26/2026 4:00:11 PM EST
50.00 0.00 0.48 0.24 0.16 0.00 0.00% 0.00 0 10 0.68 0.00 0.00 0.00 6/23/2026 6/26/2026 4:00:11 PM EST
55.00 0.00 0.12 0.06 0.10 0.00 0.00% 0.00 0 9 0.41 0.00 0.00 -0.01 6/22/2026 6/26/2026 4:00:11 PM EST
60.00 0.07 0.30 0.19 0.15 -0.02 -11.77% 0.00 10 52 0.32 -0.03 0.01 -0.01 6/26/2026 6/26/2026 4:00:11 PM EST
62.50 0.07 0.29 0.18 0.29 0.00 0.00% 0.00 0 34 0.27 -0.06 0.01 -0.01 6/25/2026 6/26/2026 4:00:11 PM EST
65.00 0.38 0.50 0.44 0.47 -0.03 -6.00% 0.01 15 1,191 0.28 -0.11 0.02 -0.02 6/26/2026 6/26/2026 4:00:11 PM EST
67.50 0.68 0.75 0.72 0.81 +0.01 +1.25% 0.01 13 61 0.26 -0.18 0.03 -0.02 6/26/2026 6/26/2026 4:00:11 PM EST
70.00 1.22 1.30 1.26 1.30 -0.05 -3.71% 0.02 43 1,519 0.25 -0.28 0.04 -0.03 6/26/2026 6/26/2026 4:00:11 PM EST
72.50 2.05 2.16 2.11 2.32 -0.01 -0.43% 0.03 16 470 0.24 -0.40 0.05 -0.03 6/26/2026 6/26/2026 4:00:11 PM EST
75.00 3.25 3.40 3.33 3.60 -0.15 -4.00% 0.04 68 109 0.23 -0.54 0.06 -0.03 6/26/2026 6/26/2026 4:00:11 PM EST
77.50 4.80 5.65 5.23 % 0.07 0 0 0.26 -0.67 0.05 -0.03 6/26/2026 4:00:11 PM EST
80.00 6.65 7.60 7.13 10.89 0.00 0.00% 0.09 0 2 0.25 -0.77 0.04 -0.02 6/18/2026 6/26/2026 4:00:11 PM EST
85.00 10.90 12.25 11.58 % 0.14 0 0 0.41 -0.90 0.02 -0.01 6/26/2026 4:00:11 PM EST
90.00 14.35 18.30 16.33 20.20 0.00 0.00% 0.18 0 0 0.63 -0.96 0.01 -0.01 6/22/2026 6/26/2026 4:00:11 PM EST
95.00 19.35 23.30 21.33 % 0.22 0 0 0.73 -0.99 0.00 0.00 6/26/2026 4:00:11 PM EST
100.00 24.20 28.30 26.25 29.10 0.00 0.00% 0.26 0 0 0.81 -1.00 0.00 0.00 6/23/2026 6/26/2026 4:00:11 PM EST
105.00 29.10 33.50 31.30 % 0.30 0 0 0.90 -1.00 0.00 0.00 6/26/2026 4:00:11 PM EST