Options Chain for ALTRIA GROUP INC COM (MO) - $72.89 as of 7/27/2026 8:26:15 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 | 31.35 | 33.60 | 32.48 | 34.51 | 0.00 | 0.00% | 0.81 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 26.35 | 28.55 | 27.45 | % | 0.61 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 50.00 | 21.35 | 23.90 | 22.63 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 55.00 | 16.70 | 18.60 | 17.65 | % | 0.32 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 12.05 | 15.00 | 13.53 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 61.00 | 10.25 | 14.10 | 12.18 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 62.00 | 9.95 | 11.90 | 10.93 | % | 0.18 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 63.00 | 8.45 | 11.55 | 10.00 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | 0.99 | 0.01 | -0.02 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 64.00 | 7.50 | 9.90 | 8.70 | % | 0.14 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 7.75 | 8.75 | 8.25 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.65 | 0.94 | 0.02 | -0.04 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 66.00 | 6.50 | 7.90 | 7.20 | 7.06 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.64 | 0.92 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 67.00 | 5.25 | 6.95 | 6.10 | 5.68 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.60 | 0.89 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 68.00 | 3.60 | 6.15 | 4.88 | 6.39 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.59 | 0.85 | 0.04 | -0.06 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 69.00 | 4.10 | 5.20 | 4.65 | 4.32 | -0.44 | -9.25% | 0.07 | 1 | 13 | 0.53 | 0.80 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 3.65 | 4.00 | 3.83 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.39 | 0.74 | 0.06 | -0.08 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 71.00 | 2.80 | 3.30 | 3.05 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 574 | 0.37 | 0.67 | 0.07 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 72.00 | 2.32 | 2.62 | 2.47 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.38 | 0.60 | 0.08 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 73.00 | 1.79 | 2.03 | 1.91 | 1.82 | -0.01 | -0.55% | 0.03 | 3 | 304 | 0.38 | 0.52 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 74.00 | 1.31 | 1.56 | 1.44 | 1.47 | +0.04 | +2.80% | 0.02 | 37 | 270 | 0.37 | 0.43 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 0.99 | 1.11 | 1.05 | 1.10 | -0.03 | -2.66% | 0.01 | 541 | 612 | 0.37 | 0.35 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 76.00 | 0.65 | 0.80 | 0.73 | 0.84 | +0.08 | +10.53% | 0.01 | 23 | 411 | 0.36 | 0.27 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 77.00 | 0.28 | 0.57 | 0.43 | 0.58 | -0.05 | -7.94% | 0.01 | 46 | 199 | 0.34 | 0.20 | 0.06 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 78.00 | 0.31 | 0.37 | 0.34 | 0.40 | -0.13 | -24.53% | 0.00 | 45 | 278 | 0.35 | 0.15 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 79.00 | 0.01 | 0.25 | 0.13 | 0.27 | +0.04 | +17.40% | 0.00 | 887 | 28 | 0.32 | 0.10 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.10 | 0.19 | 0.15 | 0.17 | -0.37 | -68.52% | 0.00 | 14 | 155 | 0.35 | 0.07 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.05 | 0.02 | -0.02 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | 0.03 | 0.02 | -0.02 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.08 | 0.02 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 1.74 | 0.87 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.02 | 0.01 | 0.01 | -0.01 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 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 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.41 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.33 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.26 | -0.01 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.83 | 0.42 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | -0.03 | 0.01 | -0.02 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 34 | 33 | 0.42 | -0.06 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 66.00 | 0.05 | 0.44 | 0.25 | 0.16 | -0.06 | -27.28% | 0.00 | 4 | 67 | 0.42 | -0.08 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 67.00 | 0.18 | 0.64 | 0.41 | 0.24 | -0.05 | -17.25% | 0.01 | 1 | 56 | 0.45 | -0.11 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 68.00 | 0.27 | 0.45 | 0.36 | 0.34 | -0.03 | -8.11% | 0.01 | 25 | 56 | 0.39 | -0.15 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 69.00 | 0.41 | 0.57 | 0.49 | 0.49 | -0.04 | -7.55% | 0.01 | 18 | 69 | 0.37 | -0.20 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 0.61 | 0.80 | 0.71 | 0.67 | -0.07 | -9.46% | 0.01 | 19 | 932 | 0.37 | -0.26 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 71.00 | 0.88 | 1.10 | 0.99 | 0.89 | -0.24 | -21.24% | 0.01 | 15 | 91 | 0.36 | -0.33 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 72.00 | 1.23 | 1.66 | 1.45 | 1.44 | -0.59 | -29.07% | 0.02 | 31 | 328 | 0.38 | -0.40 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 73.00 | 1.67 | 1.99 | 1.83 | 1.74 | -0.21 | -10.77% | 0.03 | 30 | 424 | 0.36 | -0.48 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 74.00 | 2.22 | 2.52 | 2.37 | 2.38 | -0.02 | -0.84% | 0.03 | 41 | 66 | 0.36 | -0.57 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 2.87 | 3.25 | 3.06 | 2.96 | -0.09 | -2.96% | 0.04 | 10 | 185 | 0.37 | -0.65 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 76.00 | 3.60 | 3.85 | 3.73 | 3.75 | -0.10 | -2.60% | 0.05 | 5 | 9 | 0.36 | -0.73 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 77.00 | 4.00 | 5.55 | 4.78 | % | 0.06 | 0 | 0 | 0.40 | -0.80 | 0.06 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 78.00 | 4.80 | 6.00 | 5.40 | % | 0.07 | 0 | 0 | 0.57 | -0.85 | 0.05 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 79.00 | 5.75 | 7.25 | 6.50 | % | 0.08 | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 80.00 | 6.35 | 8.20 | 7.28 | % | 0.09 | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 81.00 | 7.55 | 9.15 | 8.35 | 8.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.95 | 0.02 | -0.02 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 82.00 | 8.50 | 10.40 | 9.45 | % | 0.12 | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 83.00 | 8.70 | 11.40 | 10.05 | % | 0.12 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 84.00 | 10.50 | 12.40 | 11.45 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 85.00 | 11.45 | 13.85 | 12.65 | % | 0.15 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |