Options Chain for ALTRIA GROUP INC COM (MO) - $68.63 as of 9/1/2026 8:04:16 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 | 27.80 | 31.75 | 29.78 | 28.57 | 0.00 | 0.00% | 0.74 | 0 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:53 PM EST |
| 45.00 | 22.80 | 26.75 | 24.78 | 23.09 | 0.00 | 0.00% | 0.55 | 0 | 4 | 4.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:53 PM EST |
| 50.00 | 17.80 | 21.75 | 19.78 | 20.26 | +1.16 | +6.08% | 0.40 | 5 | 19 | 3.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 53.00 | 15.25 | 18.75 | 17.00 | 17.30 | % | 0.32 | 2 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST | |
| 54.00 | 13.75 | 17.75 | 15.75 | 16.20 | % | 0.29 | 6 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST | |
| 55.00 | 13.30 | 16.50 | 14.90 | 15.27 | +1.90 | +14.22% | 0.27 | 6 | 82 | 2.62 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 56.00 | 12.00 | 15.30 | 13.65 | 14.31 | +1.76 | +14.03% | 0.24 | 2 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 57.00 | 11.35 | 14.75 | 13.05 | 11.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:53 PM EST |
| 58.00 | 9.95 | 13.75 | 11.85 | % | 0.20 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 59.00 | 9.45 | 12.20 | 10.83 | 11.50 | +2.71 | +30.83% | 0.18 | 2 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 60.00 | 8.45 | 10.90 | 9.68 | 10.50 | +2.50 | +31.25% | 0.16 | 2 | 21 | 1.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 61.00 | 7.60 | 10.30 | 8.95 | 9.54 | +3.03 | +46.55% | 0.15 | 2 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 62.00 | 6.40 | 9.35 | 7.88 | 7.98 | +1.18 | +17.36% | 0.13 | 3 | 11 | 1.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 63.00 | 5.65 | 8.40 | 7.03 | 7.07 | +2.17 | +44.29% | 0.11 | 4 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 64.00 | 5.35 | 6.70 | 6.03 | 5.97 | +1.41 | +30.93% | 0.09 | 3 | 139 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 65.00 | 4.45 | 5.60 | 5.03 | 5.06 | +1.40 | +38.26% | 0.08 | 5 | 185 | 1.08 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 66.00 | 3.50 | 4.40 | 3.95 | 4.05 | +0.95 | +30.65% | 0.06 | 14 | 129 | 0.84 | 0.97 | 0.03 | -0.02 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 67.00 | 2.60 | 3.20 | 2.90 | 3.02 | +1.21 | +66.86% | 0.04 | 61 | 571 | 0.60 | 0.93 | 0.07 | -0.06 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 68.00 | 1.70 | 1.99 | 1.85 | 1.80 | +0.59 | +48.76% | 0.03 | 346 | 1,380 | 0.25 | 0.84 | 0.14 | -0.09 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 69.00 | 0.92 | 1.19 | 1.06 | 1.08 | +0.60 | +125.00% | 0.02 | 417 | 2,345 | 0.26 | 0.67 | 0.22 | -0.12 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 70.00 | 0.40 | 0.61 | 0.51 | 0.50 | +0.31 | +163.16% | 0.01 | 902 | 3,456 | 0.26 | 0.43 | 0.25 | -0.11 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 71.00 | 0.16 | 0.23 | 0.20 | 0.16 | +0.08 | +100.00% | 0.00 | 292 | 1,282 | 0.25 | 0.21 | 0.18 | -0.08 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 72.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.08 | +800.00% | 0.00 | 503 | 502 | 0.25 | 0.09 | 0.10 | -0.05 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 73.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 141 | 214 | 0.32 | 0.03 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 120 | 732 | 0.40 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 3:59:53 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 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 211 | 1,161 | 0.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 74 | 711 | 0.41 | -0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 66.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 117 | 545 | 0.34 | -0.03 | 0.03 | -0.02 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 67.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.12 | -66.67% | 0.00 | 108 | 703 | 0.32 | -0.07 | 0.07 | -0.06 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 68.00 | 0.10 | 0.29 | 0.20 | 0.18 | -0.30 | -62.50% | 0.00 | 288 | 4,044 | 0.30 | -0.16 | 0.14 | -0.09 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 69.00 | 0.34 | 0.43 | 0.39 | 0.43 | -0.57 | -57.00% | 0.01 | 290 | 681 | 0.27 | -0.33 | 0.22 | -0.12 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 70.00 | 0.74 | 0.91 | 0.83 | 0.78 | -0.72 | -48.00% | 0.01 | 77 | 324 | 0.26 | -0.57 | 0.25 | -0.11 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 71.00 | 1.31 | 1.71 | 1.51 | 1.43 | -2.10 | -59.49% | 0.02 | 8 | 52 | 0.35 | -0.79 | 0.18 | -0.08 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 72.00 | 1.83 | 2.67 | 2.25 | 2.35 | -1.02 | -30.27% | 0.03 | 8 | 12 | 0.45 | -0.91 | 0.10 | -0.05 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 73.00 | 1.97 | 4.10 | 3.04 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | -0.97 | 0.04 | -0.02 | 8/31/2026 | 9/1/2026 3:59:53 PM EST |
| 74.00 | 3.45 | 5.10 | 4.28 | 3.40 | -2.04 | -37.50% | 0.06 | 8 | 1 | 0.90 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 75.00 | 4.20 | 6.10 | 5.15 | 4.75 | -1.90 | -28.58% | 0.07 | 2 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 76.00 | 4.45 | 8.10 | 6.28 | 5.73 | -1.67 | -22.57% | 0.08 | 4 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 77.00 | 6.25 | 8.10 | 7.18 | 6.75 | -1.65 | -19.65% | 0.09 | 4 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 78.00 | 7.30 | 9.10 | 8.20 | 9.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:53 PM EST |
| 79.00 | 8.20 | 10.15 | 9.18 | 9.02 | -1.40 | -13.44% | 0.12 | 3 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 80.00 | 8.45 | 11.10 | 9.78 | 9.93 | -1.44 | -12.67% | 0.12 | 5 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 81.00 | 9.30 | 12.60 | 10.95 | 10.62 | -2.03 | -16.05% | 0.14 | 14 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 82.00 | 10.75 | 13.40 | 12.08 | 12.08 | -1.37 | -10.19% | 0.15 | 12 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 83.00 | 11.65 | 14.60 | 13.13 | 13.01 | -1.41 | -9.78% | 0.16 | 4 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 84.00 | 12.65 | 15.45 | 14.05 | 13.74 | -1.73 | -11.19% | 0.17 | 4 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 85.00 | 13.75 | 16.45 | 15.10 | 14.60 | -1.83 | -11.14% | 0.18 | 6 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 86.00 | 14.95 | 17.40 | 16.18 | 15.69 | -1.78 | -10.19% | 0.19 | 2 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 87.00 | 15.85 | 18.60 | 17.23 | 16.62 | -1.78 | -9.68% | 0.20 | 16 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |