Options Chain for ALTRIA GROUP INC COM (MO) - $69.00 as of 9/8/2026 6:23:34 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 | 36.20 | 39.95 | 38.08 | 37.80 | 0.00 | 0.00% | 1.27 | 0 | 34 | 3.52 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 3:59:55 PM EST |
| 32.50 | 33.95 | 37.85 | 35.90 | 39.30 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/8/2026 3:59:55 PM EST |
| 35.00 | 32.05 | 35.35 | 33.70 | 30.95 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 3:59:55 PM EST |
| 37.50 | 29.15 | 32.85 | 31.00 | 27.77 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 3:59:55 PM EST |
| 40.00 | 26.40 | 30.35 | 28.38 | 31.63 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/8/2026 3:59:55 PM EST |
| 42.50 | 23.75 | 27.75 | 25.75 | 22.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/8/2026 3:59:55 PM EST |
| 45.00 | 22.35 | 25.35 | 23.85 | 25.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/8/2026 3:59:55 PM EST |
| 47.50 | 19.85 | 22.85 | 21.35 | 21.22 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/8/2026 3:59:55 PM EST |
| 50.00 | 16.20 | 20.35 | 18.28 | 15.43 | 0.00 | 0.00% | 0.37 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 3:59:55 PM EST |
| 52.50 | 14.75 | 17.85 | 16.30 | 18.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/8/2026 3:59:55 PM EST |
| 55.00 | 11.30 | 15.30 | 13.30 | 13.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:55 PM EST |
| 56.00 | 10.30 | 14.35 | 12.33 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 57.00 | 10.55 | 12.95 | 11.75 | 13.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 57.50 | 9.90 | 11.70 | 10.80 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 109 | 1.23 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 3:59:55 PM EST |
| 58.00 | 9.60 | 11.25 | 10.43 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 59.00 | 8.60 | 9.85 | 9.23 | 9.50 | % | 0.16 | 6 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST | |
| 60.00 | 7.50 | 8.95 | 8.23 | 9.26 | 0.00 | 0.00% | 0.14 | 0 | 375 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 61.00 | 6.60 | 8.80 | 7.70 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 62.00 | 5.55 | 7.25 | 6.40 | % | 0.10 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 62.50 | 5.45 | 6.25 | 5.85 | 5.70 | -1.75 | -23.49% | 0.09 | 4 | 1,018 | 0.69 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 63.00 | 4.70 | 6.25 | 5.48 | % | 0.09 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 64.00 | 3.70 | 4.95 | 4.33 | % | 0.07 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 65.00 | 2.86 | 3.50 | 3.18 | 3.30 | -0.65 | -16.46% | 0.05 | 43 | 5,073 | 0.41 | 0.98 | 0.08 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 66.00 | 1.86 | 2.95 | 2.41 | 3.97 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.46 | 0.81 | 0.17 | -0.02 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 67.00 | 1.37 | 1.85 | 1.61 | 1.65 | -0.96 | -36.79% | 0.02 | 8 | 119 | 0.29 | 0.66 | 0.20 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 67.50 | 1.11 | 1.38 | 1.25 | 1.17 | -0.73 | -38.43% | 0.02 | 81 | 7,144 | 0.27 | 0.56 | 0.20 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 68.00 | 0.66 | 1.06 | 0.86 | 0.94 | -0.63 | -40.13% | 0.01 | 156 | 293 | 0.24 | 0.47 | 0.18 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 69.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.39 | -43.34% | 0.01 | 273 | 548 | 0.25 | 0.31 | 0.15 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 70.00 | 0.21 | 0.32 | 0.27 | 0.28 | -0.25 | -47.17% | 0.00 | 692 | 21,212 | 0.24 | 0.19 | 0.11 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.14 | -51.86% | 0.00 | 813 | 1,396 | 0.25 | 0.10 | 0.07 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 72.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 97 | 376 | 0.25 | 0.05 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 72.50 | 0.03 | 0.17 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 621 | 9,652 | 0.29 | 0.04 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 73.00 | 0.01 | 0.19 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 596 | 0.29 | 0.03 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.19 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 129 | 0.35 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 6,923 | 0.32 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 3 | 44 | 0.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 2,861 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 79.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3,894 | 0.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,422 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 454 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 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 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/8/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/8/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/8/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/8/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,057 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.61 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 20,162 | 0.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 0.33 | 0.17 | 0.14 | +0.10 | +250.00% | 0.00 | 1 | 86 | 0.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 62.50 | 0.05 | 0.14 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 12 | 26,227 | 0.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 63.00 | 0.03 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 27 | 67 | 0.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 64.00 | 0.13 | 0.23 | 0.18 | 0.16 | +0.04 | +33.34% | 0.00 | 57 | 141 | 0.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 65.00 | 0.28 | 0.37 | 0.33 | 0.37 | +0.15 | +68.19% | 0.01 | 162 | 16,522 | 0.26 | -0.02 | 0.08 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 66.00 | 0.16 | 0.64 | 0.40 | 0.58 | +0.13 | +28.89% | 0.01 | 83 | 428 | 0.20 | -0.19 | 0.17 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 67.00 | 0.71 | 1.04 | 0.88 | 0.93 | +0.23 | +32.86% | 0.01 | 107 | 570 | 0.23 | -0.34 | 0.20 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 67.50 | 0.93 | 1.29 | 1.11 | 1.27 | +0.37 | +41.12% | 0.02 | 10,052 | 18,513 | 0.23 | -0.44 | 0.20 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 68.00 | 1.37 | 1.61 | 1.49 | 1.56 | +0.43 | +38.06% | 0.02 | 110 | 245 | 0.25 | -0.53 | 0.18 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 69.00 | 2.06 | 2.40 | 2.23 | 2.23 | +0.55 | +32.74% | 0.03 | 46 | 453 | 0.27 | -0.69 | 0.15 | -0.03 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 70.00 | 2.91 | 3.20 | 3.06 | 3.01 | +0.65 | +27.55% | 0.04 | 17 | 4,290 | 0.28 | -0.81 | 0.11 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 71.00 | 3.60 | 4.25 | 3.93 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.26 | -0.90 | 0.07 | -0.02 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 72.00 | 4.65 | 5.25 | 4.95 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.30 | -0.95 | 0.04 | -0.01 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 72.50 | 4.55 | 6.05 | 5.30 | 3.56 | 0.00 | 0.00% | 0.07 | 0 | 5,662 | 0.61 | -0.96 | 0.03 | -0.01 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 73.00 | 5.00 | 6.45 | 5.73 | 4.57 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | -0.97 | 0.02 | -0.01 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 74.00 | 6.00 | 7.45 | 6.73 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 75.00 | 7.25 | 8.35 | 7.80 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 931 | 0.70 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 9/8/2026 3:59:55 PM EST |
| 76.00 | 8.00 | 9.50 | 8.75 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 77.00 | 9.00 | 10.45 | 9.73 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 77.50 | 9.60 | 10.85 | 10.23 | 12.85 | 0.00 | 0.00% | 0.13 | 0 | 206 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 3:59:55 PM EST |
| 78.00 | 10.00 | 11.65 | 10.83 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 79.00 | 10.60 | 12.75 | 11.68 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 80.00 | 12.00 | 14.75 | 13.38 | 11.97 | 0.00 | 0.00% | 0.17 | 0 | 158 | 1.38 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:55 PM EST |
| 82.50 | 14.50 | 16.00 | 15.25 | 15.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:55 PM EST |
| 85.00 | 17.00 | 18.40 | 17.70 | 17.58 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.19 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:55 PM EST |
| 90.00 | 22.00 | 23.40 | 22.70 | 17.71 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.39 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/8/2026 3:59:55 PM EST |