Options Chain for ALTRIA GROUP INC COM (MO) - $72.81 as of 7/8/2026 9:25:33 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 | 41.05 | 45.10 | 43.08 | 40.80 | 0.00 | 0.00% | 1.44 | 0 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 32.50 | 38.60 | 42.65 | 40.63 | 39.30 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 36.10 | 40.15 | 38.13 | 29.55 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/8/2026 3:59:59 PM EST |
| 37.50 | 33.65 | 37.70 | 35.68 | 34.12 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 40.00 | 31.15 | 35.15 | 33.15 | 31.63 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 42.50 | 28.65 | 32.75 | 30.70 | 22.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/8/2026 3:59:59 PM EST |
| 45.00 | 26.15 | 30.25 | 28.20 | 25.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |
| 47.50 | 23.75 | 27.75 | 25.75 | 21.22 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 3:59:59 PM EST |
| 50.00 | 21.20 | 25.25 | 23.23 | 20.55 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |
| 52.50 | 19.35 | 22.75 | 21.05 | 18.00 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 55.00 | 16.90 | 19.90 | 18.40 | 16.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.70 | 0.98 | 0.01 | 0.00 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 57.50 | 14.80 | 17.90 | 16.35 | 16.70 | 0.00 | 0.00% | 0.28 | 0 | 78 | 0.73 | 0.96 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 60.00 | 12.40 | 14.85 | 13.63 | 13.15 | 0.00 | 0.00% | 0.23 | 0 | 287 | 0.58 | 0.93 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 62.50 | 10.55 | 12.35 | 11.45 | 11.58 | -0.14 | -1.20% | 0.18 | 9 | 1,006 | 0.38 | 0.88 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 65.00 | 8.30 | 9.35 | 8.83 | 9.55 | +0.25 | +2.69% | 0.14 | 21 | 1,952 | 0.31 | 0.82 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 67.50 | 6.40 | 7.95 | 7.18 | 7.16 | -0.52 | -6.78% | 0.11 | 4 | 1,725 | 0.33 | 0.74 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 70.00 | 5.00 | 5.20 | 5.10 | 5.40 | +0.55 | +11.34% | 0.07 | 18 | 3,533 | 0.29 | 0.64 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 72.50 | 3.55 | 3.75 | 3.65 | 3.65 | -0.15 | -3.95% | 0.05 | 125 | 7,667 | 0.28 | 0.53 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 75.00 | 2.45 | 2.55 | 2.50 | 2.50 | -0.04 | -1.58% | 0.03 | 244 | 6,149 | 0.27 | 0.42 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 77.50 | 1.62 | 1.71 | 1.67 | 1.70 | +0.06 | +3.66% | 0.02 | 9 | 4,013 | 0.27 | 0.32 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 80.00 | 1.04 | 1.14 | 1.09 | 1.11 | +0.04 | +3.74% | 0.01 | 92 | 2,764 | 0.27 | 0.23 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 82.50 | 0.61 | 0.75 | 0.68 | 0.64 | -0.06 | -8.58% | 0.01 | 54 | 487 | 0.27 | 0.16 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 85.00 | 0.31 | 0.67 | 0.49 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 0.28 | 0.11 | 0.02 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.19 | +1,900.00% | 0.00 | 7 | 367 | 0.29 | 0.05 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 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 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/8/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 52.50 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 917 | 0.34 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 55.00 | 0.03 | 0.16 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 7 | 3,772 | 0.32 | -0.02 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 57.50 | 0.15 | 0.29 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.33 | -0.04 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 60.00 | 0.21 | 0.46 | 0.34 | 0.31 | +0.06 | +24.00% | 0.01 | 31 | 6,900 | 0.31 | -0.07 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 62.50 | 0.34 | 0.73 | 0.54 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,388 | 0.29 | -0.12 | 0.02 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 65.00 | 0.80 | 0.91 | 0.86 | 0.88 | +0.03 | +3.53% | 0.01 | 97 | 2,023 | 0.28 | -0.18 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 67.50 | 1.35 | 1.48 | 1.42 | 1.45 | +0.10 | +7.41% | 0.02 | 16,725 | 4,457 | 0.28 | -0.26 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 70.00 | 2.20 | 2.32 | 2.26 | 2.25 | +0.09 | +4.17% | 0.03 | 177 | 2,663 | 0.28 | -0.36 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 72.50 | 3.30 | 3.50 | 3.40 | 3.35 | +0.05 | +1.52% | 0.05 | 891 | 1,912 | 0.28 | -0.47 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 75.00 | 4.75 | 4.95 | 4.85 | 4.70 | -0.25 | -5.06% | 0.06 | 16 | 330 | 0.28 | -0.58 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 77.50 | 5.60 | 6.70 | 6.15 | 6.85 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.25 | -0.68 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 80.00 | 7.15 | 9.95 | 8.55 | 7.86 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.42 | -0.77 | 0.03 | -0.02 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 82.50 | 9.50 | 11.05 | 10.28 | % | 0.12 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 85.00 | 11.65 | 13.35 | 12.50 | % | 0.15 | 0 | 18 | 0.37 | -0.89 | 0.02 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 90.00 | 16.45 | 18.25 | 17.35 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.44 | -0.95 | 0.01 | -0.01 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |