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 | 27.10 | 30.30 | 28.70 | 28.40 | 0.00 | 0.00% | 0.72 | 0 | 20 | 3.65 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 45.00 | 21.70 | 24.10 | 22.90 | 23.42 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 50.00 | 16.45 | 19.75 | 18.10 | % | 0.36 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 12.10 | 14.65 | 13.38 | 12.95 | % | 0.24 | 80 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 56.00 | 10.95 | 13.00 | 11.98 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 57.00 | 9.40 | 12.75 | 11.08 | % | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 58.00 | 8.40 | 11.00 | 9.70 | % | 0.17 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 59.00 | 8.05 | 9.65 | 8.85 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 6.80 | 9.15 | 7.98 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 61.00 | 6.10 | 9.10 | 7.60 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 62.00 | 4.45 | 7.15 | 5.80 | 6.13 | % | 0.09 | 20 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 63.00 | 4.10 | 6.45 | 5.28 | 5.94 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.82 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 64.00 | 2.70 | 6.25 | 4.48 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | 0.98 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 65.00 | 1.80 | 3.75 | 2.78 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.38 | 0.94 | 0.05 | -0.03 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 66.00 | 2.10 | 2.77 | 2.44 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | 0.88 | 0.09 | -0.05 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 67.00 | 1.18 | 1.86 | 1.52 | 1.77 | +0.37 | +26.43% | 0.02 | 17 | 66 | 0.26 | 0.77 | 0.15 | -0.06 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 68.00 | 0.93 | 1.05 | 0.99 | 1.05 | +0.19 | +22.10% | 0.01 | 184 | 121 | 0.21 | 0.60 | 0.19 | -0.07 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 69.00 | 0.51 | 0.60 | 0.56 | 0.53 | +0.07 | +15.22% | 0.01 | 671 | 1,729 | 0.21 | 0.40 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 70.00 | 0.25 | 0.34 | 0.30 | 0.30 | +0.04 | +15.39% | 0.00 | 424 | 1,145 | 0.22 | 0.23 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 71.00 | 0.12 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 235 | 293 | 0.23 | 0.12 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 72.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 449 | 489 | 0.22 | 0.05 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 133 | 160 | 0.28 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 176 | 0.33 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 403 | 0.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 219 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.47 | 0.24 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.42 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 65 | 183 | 0.33 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 50 | 367 | 0.25 | -0.06 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 66.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.25 | -65.79% | 0.00 | 75 | 264 | 0.22 | -0.12 | 0.09 | -0.05 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 67.00 | 0.21 | 0.31 | 0.26 | 0.26 | -0.36 | -58.07% | 0.00 | 158 | 283 | 0.21 | -0.23 | 0.15 | -0.06 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 68.00 | 0.40 | 0.75 | 0.58 | 0.62 | -0.51 | -45.14% | 0.01 | 492 | 335 | 0.21 | -0.40 | 0.19 | -0.07 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 69.00 | 0.89 | 1.50 | 1.20 | 1.15 | -0.38 | -24.84% | 0.02 | 78 | 1,919 | 0.23 | -0.60 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 70.00 | 1.43 | 2.06 | 1.75 | 1.87 | -0.47 | -20.09% | 0.03 | 70 | 121 | 0.29 | -0.77 | 0.15 | -0.05 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 71.00 | 1.73 | 4.05 | 2.89 | 2.72 | +0.76 | +38.78% | 0.04 | 10 | 95 | 0.67 | -0.88 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 72.00 | 2.90 | 4.35 | 3.63 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 433 | 0.54 | -0.95 | 0.05 | -0.02 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 73.00 | 4.40 | 6.10 | 5.25 | 5.28 | +0.15 | +2.93% | 0.07 | 4 | 172 | 0.85 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 74.00 | 5.35 | 6.95 | 6.15 | 5.32 | 0.00 | 0.00% | 0.08 | 0 | 243 | 0.89 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 75.00 | 5.40 | 8.35 | 6.88 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 76.00 | 6.40 | 8.85 | 7.63 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:52 PM EST |
| 77.00 | 7.30 | 9.90 | 8.60 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 78.00 | 8.00 | 11.15 | 9.58 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 79.00 | 10.35 | 11.30 | 10.83 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 80.00 | 10.45 | 13.10 | 11.78 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 81.00 | 11.45 | 14.10 | 12.78 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 82.00 | 12.00 | 15.60 | 13.80 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 83.00 | 13.25 | 16.60 | 14.93 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:52 PM EST |
| 84.00 | 14.45 | 17.60 | 16.03 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 85.00 | 15.00 | 18.60 | 16.80 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 86.00 | 15.70 | 19.60 | 17.65 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 87.00 | 16.70 | 20.60 | 18.65 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST |