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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.90 | 44.50 | 43.20 | 44.80 | 0.00 | 0.00% | 1.44 | 0 | 32 | 1.97 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 38.75 | 42.80 | 40.78 | 39.30 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 36.25 | 40.30 | 38.28 | 29.55 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 33.75 | 37.80 | 35.78 | 34.12 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 31.30 | 34.60 | 32.95 | 31.63 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 28.85 | 32.85 | 30.85 | 22.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 27.10 | 30.30 | 28.70 | 25.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 24.75 | 27.20 | 25.98 | 21.22 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 21.45 | 25.30 | 23.38 | 23.30 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 18.95 | 22.70 | 20.83 | 18.00 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 17.15 | 20.45 | 18.80 | 16.60 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.88 | 0.97 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 14.05 | 17.80 | 15.93 | 16.51 | 0.00 | 0.00% | 0.28 | 0 | 78 | 0.76 | 0.95 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 12.55 | 14.05 | 13.30 | 14.95 | 0.00 | 0.00% | 0.22 | 0 | 286 | 0.48 | 0.92 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 62.50 | 10.60 | 13.00 | 11.80 | 11.30 | +1.15 | +11.33% | 0.19 | 4 | 967 | 0.61 | 0.89 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 8.05 | 10.55 | 9.30 | 8.37 | -0.41 | -4.67% | 0.14 | 1 | 1,848 | 0.53 | 0.83 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 67.50 | 6.55 | 7.50 | 7.03 | 6.76 | +0.11 | +1.66% | 0.10 | 19 | 1,742 | 0.34 | 0.76 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 4.70 | 5.30 | 5.00 | 4.97 | +0.10 | +2.06% | 0.07 | 79 | 9,997 | 0.31 | 0.66 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 72.50 | 3.10 | 3.40 | 3.25 | 3.45 | +0.03 | +0.88% | 0.04 | 176 | 6,911 | 0.28 | 0.53 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 1.92 | 2.19 | 2.06 | 2.23 | +0.02 | +0.91% | 0.03 | 93 | 6,498 | 0.28 | 0.40 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 77.50 | 1.27 | 1.35 | 1.31 | 1.30 | -0.09 | -6.48% | 0.02 | 134 | 4,195 | 0.28 | 0.28 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.74 | 0.83 | 0.79 | 0.79 | -0.06 | -7.06% | 0.01 | 110 | 3,263 | 0.29 | 0.19 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 82.50 | 0.40 | 0.81 | 0.61 | 0.46 | -0.03 | -6.13% | 0.01 | 24 | 2,274 | 0.31 | 0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 0.22 | 0.54 | 0.38 | 0.37 | +0.04 | +12.13% | 0.00 | 801 | 1,426 | 0.31 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 0.04 | 0.18 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 408 | 0.30 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,207 | 0.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 295 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 769 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.04 | 0.10 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,748 | 0.37 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.34 | -0.05 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.04 | 0.30 | 0.17 | 0.22 | -0.06 | -21.43% | 0.00 | 2 | 6,933 | 0.31 | -0.08 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 62.50 | 0.31 | 0.80 | 0.56 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 0.36 | -0.11 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.60 | 0.95 | 0.78 | 0.65 | -0.05 | -7.15% | 0.01 | 171 | 9,070 | 0.33 | -0.17 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 67.50 | 1.07 | 1.38 | 1.23 | 1.14 | -0.11 | -8.80% | 0.02 | 236 | 18,736 | 0.31 | -0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 1.82 | 1.99 | 1.91 | 1.92 | -0.09 | -4.48% | 0.03 | 343 | 2,838 | 0.29 | -0.34 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 72.50 | 2.92 | 3.15 | 3.04 | 2.89 | -0.19 | -6.17% | 0.04 | 45 | 6,155 | 0.29 | -0.47 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 4.35 | 4.60 | 4.48 | 4.44 | +0.14 | +3.26% | 0.06 | 48 | 913 | 0.28 | -0.60 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 77.50 | 6.10 | 6.90 | 6.50 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.30 | -0.72 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 7.90 | 8.85 | 8.38 | 8.18 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.27 | -0.81 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 82.50 | 10.10 | 11.60 | 10.85 | % | 0.13 | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 85.00 | 12.20 | 13.95 | 13.08 | % | 0.15 | 0 | 18 | 0.46 | -0.92 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 90.00 | 17.20 | 17.85 | 17.53 | 17.71 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.31 | -0.97 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |