Options Chain for ALTRIA GROUP INC COM (MO) - $68.76 as of 9/23/2026 6:14:45 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 | 26.90 | 30.30 | 28.60 | 28.87 | +0.39 | +1.37% | 0.72 | 4 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 45.00 | 21.90 | 25.95 | 23.93 | 23.89 | +0.39 | +1.66% | 0.53 | 4 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 50.00 | 16.90 | 20.95 | 18.93 | 18.57 | -0.29 | -1.54% | 0.38 | 1 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 53.00 | 14.00 | 17.85 | 15.93 | 16.22 | % | 0.30 | 6 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST | |
| 54.00 | 12.90 | 16.85 | 14.88 | 14.93 | +0.11 | +0.75% | 0.28 | 3 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 55.00 | 11.90 | 15.95 | 13.93 | 14.10 | +0.42 | +3.07% | 0.25 | 4 | 4 | 3.78 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 56.00 | 11.00 | 14.90 | 12.95 | 13.19 | +0.43 | +3.37% | 0.23 | 3 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 57.00 | 9.90 | 13.90 | 11.90 | 12.27 | +0.52 | +4.43% | 0.21 | 1 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 58.00 | 8.90 | 12.90 | 10.90 | 11.05 | +0.23 | +2.13% | 0.19 | 1 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 59.00 | 7.90 | 11.85 | 9.88 | 9.85 | % | 0.17 | 2 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST | |
| 60.00 | 6.90 | 10.95 | 8.93 | 9.18 | +0.35 | +3.97% | 0.15 | 3 | 9 | 2.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 61.00 | 5.90 | 9.90 | 7.90 | 8.22 | +0.32 | +4.06% | 0.13 | 2 | 13 | 2.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 62.00 | 4.90 | 8.95 | 6.93 | 6.90 | -0.03 | -0.44% | 0.11 | 1 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 63.00 | 3.90 | 7.95 | 5.93 | 6.15 | +0.14 | +2.33% | 0.09 | 2 | 12 | 2.24 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 64.00 | 2.90 | 6.95 | 4.93 | 5.23 | +0.12 | +2.35% | 0.08 | 2 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 65.00 | 2.89 | 5.90 | 4.40 | 4.27 | +0.48 | +12.67% | 0.07 | 7 | 6 | 1.82 | 0.99 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 66.00 | 1.60 | 4.30 | 2.95 | 2.66 | -0.21 | -7.32% | 0.04 | 3 | 3 | 1.29 | 0.95 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 67.00 | 0.08 | 3.55 | 1.82 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.23 | 0.88 | 0.12 | -0.10 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 68.00 | 0.86 | 1.32 | 1.09 | 0.85 | -0.32 | -27.35% | 0.02 | 47 | 102 | 0.39 | 0.74 | 0.22 | -0.15 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 69.00 | 0.35 | 0.60 | 0.48 | 0.59 | +0.13 | +28.27% | 0.01 | 286 | 3,050 | 0.25 | 0.49 | 0.28 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 70.00 | 0.12 | 0.23 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 667 | 1,356 | 0.27 | 0.23 | 0.21 | -0.12 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 71.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 5,605 | 1,138 | 0.27 | 0.08 | 0.10 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 72.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 153 | 880 | 0.34 | 0.02 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 73.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 1,045 | 0.40 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 132 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 120 | 165 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 48 | 0.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:07 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:07 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 240 | 0.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.53 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 111 | 665 | 0.41 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 66.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 344 | 0.33 | -0.05 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 67.00 | 0.03 | 0.35 | 0.19 | 0.05 | -0.05 | -50.00% | 0.00 | 71 | 772 | 0.41 | -0.12 | 0.12 | -0.10 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 68.00 | 0.11 | 0.26 | 0.19 | 0.26 | -0.04 | -13.34% | 0.00 | 84 | 2,573 | 0.26 | -0.26 | 0.22 | -0.15 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 69.00 | 0.41 | 0.73 | 0.57 | 0.74 | +0.09 | +13.85% | 0.01 | 18 | 3,178 | 0.26 | -0.51 | 0.28 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 70.00 | 0.99 | 1.51 | 1.25 | 1.13 | -0.16 | -12.41% | 0.02 | 58 | 755 | 0.46 | -0.77 | 0.21 | -0.12 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 71.00 | 1.33 | 3.05 | 2.19 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.94 | -0.92 | 0.10 | -0.05 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 72.00 | 1.81 | 3.50 | 2.66 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.77 | -0.98 | 0.03 | -0.01 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 73.00 | 2.59 | 5.80 | 4.20 | 3.70 | -0.79 | -17.60% | 0.06 | 3 | 34 | 1.61 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 74.00 | 3.50 | 7.20 | 5.35 | 4.66 | -0.76 | -14.03% | 0.07 | 2 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 75.00 | 4.45 | 8.20 | 6.33 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 76.00 | 5.25 | 9.10 | 7.18 | % | 0.09 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 77.00 | 6.15 | 10.10 | 8.13 | % | 0.11 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 78.00 | 8.45 | 10.40 | 9.43 | % | 0.12 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 79.00 | 8.15 | 12.10 | 10.13 | % | 0.13 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 80.00 | 9.10 | 13.20 | 11.15 | % | 0.14 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 81.00 | 10.10 | 14.20 | 12.15 | % | 0.15 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 82.00 | 11.05 | 15.20 | 13.13 | % | 0.16 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 85.00 | 14.05 | 18.20 | 16.13 | 15.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |