Options Chain for ALTRIA GROUP INC COM (MO) - $74.00 as of 5/20/2026 4:45:02 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 | 41.85 | 45.45 | 43.65 | 35.42 | 0.00 | 0.00% | 1.45 | 0 | 39 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:09 PM EST |
| 32.50 | 39.40 | 42.95 | 41.18 | 33.01 | 0.00 | 0.00% | 1.27 | 0 | 21 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:09 PM EST |
| 35.00 | 36.40 | 40.40 | 38.40 | 29.55 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/20/2026 4:00:09 PM EST |
| 37.50 | 33.95 | 37.85 | 35.90 | 27.98 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/20/2026 4:00:09 PM EST |
| 40.00 | 31.45 | 35.35 | 33.40 | 24.86 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/20/2026 4:00:09 PM EST |
| 42.50 | 28.95 | 32.90 | 30.93 | 22.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/20/2026 4:00:09 PM EST |
| 45.00 | 26.40 | 30.40 | 28.40 | 20.37 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 4:00:09 PM EST |
| 47.50 | 23.90 | 27.90 | 25.90 | 17.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/20/2026 4:00:09 PM EST |
| 50.00 | 21.50 | 23.85 | 22.68 | 23.50 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 52.50 | 18.95 | 22.95 | 20.95 | % | 0.40 | 0 | 65 | 0.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 55.00 | 16.90 | 20.45 | 18.68 | 18.08 | 0.00 | 0.00% | 0.34 | 0 | 1,336 | 0.62 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 57.50 | 15.75 | 17.35 | 16.55 | 15.40 | 0.00 | 0.00% | 0.29 | 0 | 550 | 0.50 | 0.96 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 60.00 | 13.35 | 13.95 | 13.65 | 13.65 | +0.46 | +3.49% | 0.23 | 6 | 1,059 | 0.28 | 0.92 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 62.50 | 10.95 | 11.90 | 11.43 | 11.50 | -0.45 | -3.77% | 0.18 | 4 | 1,179 | 0.28 | 0.87 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 65.00 | 8.95 | 10.10 | 9.53 | 9.83 | 0.00 | 0.00% | 0.15 | 0 | 1,984 | 0.29 | 0.80 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 67.50 | 7.10 | 7.75 | 7.43 | 7.35 | -0.17 | -2.27% | 0.11 | 44 | 1,564 | 0.26 | 0.72 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 70.00 | 5.45 | 6.10 | 5.78 | 6.08 | +0.28 | +4.83% | 0.08 | 8 | 3,388 | 0.26 | 0.63 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 72.50 | 4.20 | 4.35 | 4.28 | 4.30 | -0.25 | -5.50% | 0.06 | 94 | 2,906 | 0.25 | 0.54 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 75.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.19 | -5.78% | 0.04 | 49 | 3,609 | 0.25 | 0.44 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 77.50 | 2.15 | 2.31 | 2.23 | 2.21 | -0.10 | -4.33% | 0.03 | 15 | 1,846 | 0.25 | 0.35 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 80.00 | 1.47 | 1.62 | 1.55 | 1.52 | -0.15 | -8.99% | 0.02 | 30 | 523 | 0.25 | 0.27 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 82.50 | 0.99 | 1.11 | 1.05 | 1.05 | -0.18 | -14.64% | 0.01 | 9 | 100 | 0.25 | 0.20 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 85.00 | 0.64 | 0.89 | 0.77 | 0.82 | +0.10 | +13.89% | 0.01 | 53 | 1,140 | 0.25 | 0.14 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 90.00 | 0.13 | 0.38 | 0.26 | 0.35 | +0.03 | +9.38% | 0.00 | 3 | 357 | 0.23 | 0.07 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 47.50 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 50.00 | 0.03 | 0.22 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 52.50 | 0.02 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 55.00 | 0.25 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 26 | 3,868 | 0.31 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 57.50 | 0.34 | 0.42 | 0.38 | 0.42 | +0.05 | +13.52% | 0.01 | 318 | 1,186 | 0.29 | -0.04 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 60.00 | 0.49 | 0.68 | 0.59 | 0.53 | -0.03 | -5.36% | 0.01 | 2 | 6,920 | 0.28 | -0.08 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 62.50 | 0.76 | 1.17 | 0.97 | 0.87 | +0.04 | +4.82% | 0.02 | 23 | 1,027 | 0.28 | -0.13 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 65.00 | 1.37 | 1.50 | 1.44 | 1.30 | +0.01 | +0.78% | 0.02 | 11 | 740 | 0.27 | -0.20 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 67.50 | 2.04 | 2.18 | 2.11 | 1.93 | +0.05 | +2.66% | 0.03 | 76 | 3,517 | 0.27 | -0.28 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 70.00 | 2.94 | 3.10 | 3.02 | 3.05 | +0.33 | +12.14% | 0.04 | 811 | 190 | 0.26 | -0.37 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 72.50 | 4.10 | 4.25 | 4.18 | 4.20 | +0.35 | +9.10% | 0.06 | 122 | 407 | 0.26 | -0.46 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 75.00 | 5.50 | 5.70 | 5.60 | 5.53 | +0.40 | +7.80% | 0.07 | 12 | 200 | 0.26 | -0.56 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 77.50 | 6.75 | 7.45 | 7.10 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.25 | -0.65 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 80.00 | 8.40 | 9.35 | 8.88 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.24 | -0.73 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 82.50 | 10.20 | 11.50 | 10.85 | % | 0.13 | 0 | 0 | 0.22 | -0.80 | 0.03 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 85.00 | 12.35 | 13.95 | 13.15 | % | 0.15 | 0 | 18 | 0.31 | -0.86 | 0.02 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 90.00 | 16.65 | 18.30 | 17.48 | 17.48 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.31 | -0.93 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |