Options Chain for ALTRIA GROUP INC COM (MO) - $67.80 as of 8/7/2026 6:24:43 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 | 26.50 | 30.50 | 28.50 | % | 0.71 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 45.00 | 21.45 | 25.30 | 23.38 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 50.00 | 16.55 | 20.45 | 18.50 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 11.60 | 15.60 | 13.60 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 56.00 | 10.60 | 14.60 | 12.60 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 57.00 | 9.65 | 13.60 | 11.63 | % | 0.20 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 58.00 | 9.25 | 11.15 | 10.20 | % | 0.18 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 59.00 | 8.30 | 10.10 | 9.20 | % | 0.16 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 6.65 | 10.20 | 8.43 | % | 0.14 | 0 | 0 | 0.59 | 0.99 | 0.03 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 61.00 | 6.50 | 8.35 | 7.43 | % | 0.12 | 0 | 0 | 0.44 | 0.94 | 0.04 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 62.00 | 4.95 | 8.30 | 6.63 | % | 0.11 | 0 | 0 | 0.52 | 0.89 | 0.05 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 63.00 | 4.55 | 6.40 | 5.48 | % | 0.09 | 0 | 0 | 0.37 | 0.83 | 0.05 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 64.00 | 3.00 | 6.55 | 4.78 | % | 0.07 | 0 | 0 | 0.46 | 0.77 | 0.06 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 65.00 | 4.20 | 6.15 | 5.18 | 4.40 | % | 0.08 | 2 | 0 | 0.37 | 0.71 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 66.00 | 2.40 | 3.90 | 3.15 | % | 0.05 | 0 | 0 | 0.21 | 0.64 | 0.07 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 67.00 | 1.86 | 4.25 | 3.06 | % | 0.05 | 0 | 0 | 0.27 | 0.58 | 0.07 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 68.00 | 1.80 | 2.84 | 2.32 | 2.48 | % | 0.03 | 2 | 0 | 0.25 | 0.51 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 69.00 | 0.90 | 2.44 | 1.67 | 1.89 | +0.23 | +13.86% | 0.02 | 1 | 4 | 0.23 | 0.44 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 70.00 | 1.31 | 1.74 | 1.53 | 1.43 | % | 0.02 | 7 | 0 | 0.25 | 0.37 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 71.00 | 0.40 | 1.39 | 0.90 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.06 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 72.00 | 0.72 | 1.21 | 0.97 | 0.98 | % | 0.01 | 1 | 0 | 0.25 | 0.25 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 73.00 | 0.25 | 0.90 | 0.58 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.20 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 74.00 | 0.01 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.23 | 0.16 | 0.04 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.04 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.03 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 77.00 | 0.16 | 0.49 | 0.33 | 0.33 | % | 0.00 | 2 | 0 | 0.27 | 0.08 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.02 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 85.00 | 0.01 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:52 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 56.00 | 0.00 | 1.14 | 0.57 | 0.23 | % | 0.01 | 2 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 58.00 | 0.01 | 0.42 | 0.22 | 0.31 | % | 0.00 | 2 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 59.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.26 | -0.01 | 0.03 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 61.00 | 0.12 | 0.61 | 0.37 | 0.76 | % | 0.01 | 2 | 0 | 0.24 | -0.06 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 62.00 | 0.41 | 0.69 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.11 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 63.00 | 0.24 | 1.12 | 0.68 | 0.55 | % | 0.01 | 25 | 0 | 0.23 | -0.17 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 64.00 | 0.59 | 1.85 | 1.22 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.06 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 65.00 | 0.92 | 1.50 | 1.21 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.23 | -0.29 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 66.00 | 0.97 | 2.19 | 1.58 | 1.88 | % | 0.02 | 2 | 0 | 0.23 | -0.36 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 67.00 | 1.77 | 3.05 | 2.41 | % | 0.04 | 0 | 0 | 0.27 | -0.42 | 0.07 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 68.00 | 2.31 | 2.75 | 2.53 | 2.50 | -0.17 | -6.37% | 0.04 | 8 | 1 | 0.23 | -0.49 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 69.00 | 2.55 | 4.70 | 3.63 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.07 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 70.00 | 3.30 | 5.05 | 4.18 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.28 | -0.63 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 71.00 | 4.00 | 4.65 | 4.33 | 4.65 | % | 0.06 | 1 | 0 | 0.22 | -0.69 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 72.00 | 4.90 | 5.65 | 5.28 | % | 0.07 | 0 | 0 | 0.24 | -0.75 | 0.05 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 73.00 | 5.60 | 7.75 | 6.68 | % | 0.09 | 0 | 0 | 0.30 | -0.80 | 0.05 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 74.00 | 5.50 | 8.95 | 7.23 | % | 0.10 | 0 | 0 | 0.50 | -0.84 | 0.04 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 75.00 | 6.45 | 9.85 | 8.15 | % | 0.11 | 0 | 0 | 0.52 | -0.87 | 0.04 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 76.00 | 8.15 | 10.75 | 9.45 | % | 0.12 | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 77.00 | 8.30 | 11.70 | 10.00 | % | 0.13 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 78.00 | 9.15 | 12.65 | 10.90 | % | 0.14 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 79.00 | 10.95 | 13.50 | 12.23 | % | 0.15 | 0 | 0 | 0.58 | -0.96 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 80.00 | 11.10 | 14.55 | 12.83 | % | 0.16 | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 85.00 | 15.95 | 19.45 | 17.70 | % | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST |