Options Chain for ALTRIA GROUP INC COM (MO) - $68.72 as of 9/29/2026 8:57:24 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 | 27.35 | 28.85 | 28.10 | 28.55 | -0.59 | -2.03% | 0.70 | 3 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 45.00 | 22.10 | 23.85 | 22.98 | 23.55 | -0.63 | -2.61% | 0.51 | 1 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 50.00 | 17.75 | 19.00 | 18.38 | 18.60 | % | 0.37 | 2 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST | |
| 53.00 | 14.80 | 17.50 | 16.15 | 15.99 | -0.51 | -3.10% | 0.30 | 1 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 54.00 | 14.10 | 16.00 | 15.05 | 15.05 | -0.52 | -3.34% | 0.28 | 1 | 8 | 2.75 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 55.00 | 13.00 | 14.80 | 13.90 | 13.80 | -0.35 | -2.48% | 0.25 | 2 | 7 | 2.46 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 56.00 | 12.05 | 13.70 | 12.88 | 12.87 | -0.35 | -2.65% | 0.23 | 2 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 57.00 | 10.95 | 12.25 | 11.60 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 58.00 | 9.85 | 11.20 | 10.53 | 10.67 | % | 0.18 | 5 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST | |
| 59.00 | 9.25 | 10.10 | 9.68 | 9.83 | % | 0.16 | 9 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST | |
| 60.00 | 6.95 | 8.95 | 7.95 | 8.91 | -0.31 | -3.37% | 0.13 | 5 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 61.00 | 7.45 | 7.85 | 7.65 | 7.60 | -0.68 | -8.22% | 0.13 | 1 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 62.00 | 5.75 | 7.00 | 6.38 | 6.47 | -0.80 | -11.01% | 0.10 | 2 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 63.00 | 5.05 | 5.95 | 5.50 | 5.53 | -0.79 | -12.50% | 0.09 | 2 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 64.00 | 4.10 | 4.85 | 4.48 | 4.47 | -0.62 | -12.19% | 0.07 | 2 | 3 | 0.62 | 1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 65.00 | 3.15 | 3.90 | 3.53 | 3.52 | -0.70 | -16.59% | 0.05 | 2 | 17 | 0.56 | 0.99 | 0.02 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 66.00 | 1.97 | 3.50 | 2.74 | 3.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | 0.95 | 0.07 | -0.05 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 67.00 | 1.63 | 2.01 | 1.82 | 1.75 | -0.41 | -18.99% | 0.03 | 7 | 55 | 0.39 | 0.87 | 0.14 | -0.08 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 68.00 | 0.91 | 1.13 | 1.02 | 0.95 | -0.57 | -37.50% | 0.01 | 431 | 75 | 0.22 | 0.71 | 0.25 | -0.10 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 69.00 | 0.37 | 0.51 | 0.44 | 0.43 | -0.42 | -49.42% | 0.01 | 1,258 | 3,514 | 0.21 | 0.44 | 0.27 | -0.10 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 70.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.26 | -63.42% | 0.00 | 1,252 | 2,506 | 0.22 | 0.21 | 0.18 | -0.07 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 71.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 116 | 3,117 | 0.24 | 0.09 | 0.09 | -0.04 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 72.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 173 | 1,536 | 0.30 | 0.03 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 73.00 | 0.01 | 0.42 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 623 | 0.33 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 146 | 0.37 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 142 | 0.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 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 | 2.20 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 70 | 0.46 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 511 | 0.39 | -0.01 | 0.02 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 66.00 | 0.04 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 84 | 160 | 0.31 | -0.05 | 0.07 | -0.05 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 67.00 | 0.06 | 0.16 | 0.11 | 0.12 | +0.04 | +50.00% | 0.00 | 113 | 1,023 | 0.26 | -0.13 | 0.14 | -0.08 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 68.00 | 0.24 | 0.39 | 0.32 | 0.41 | +0.19 | +86.37% | 0.00 | 666 | 656 | 0.25 | -0.29 | 0.25 | -0.10 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 69.00 | 0.57 | 0.98 | 0.78 | 0.82 | +0.21 | +34.43% | 0.01 | 35 | 3,472 | 0.26 | -0.56 | 0.27 | -0.10 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 70.00 | 1.36 | 1.70 | 1.53 | 1.60 | +0.02 | +1.27% | 0.02 | 127 | 188 | 0.30 | -0.79 | 0.18 | -0.07 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 71.00 | 2.09 | 2.95 | 2.52 | 2.54 | +0.60 | +30.93% | 0.04 | 2 | 221 | 0.59 | -0.91 | 0.09 | -0.04 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 72.00 | 3.10 | 4.20 | 3.65 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.97 | 0.03 | -0.01 | 9/16/2026 | 9/29/2026 3:59:54 PM EST |
| 73.00 | 4.05 | 5.20 | 4.63 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 74.00 | 5.15 | 6.35 | 5.75 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 75.00 | 6.20 | 7.05 | 6.63 | 6.78 | +0.89 | +15.11% | 0.09 | 1 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 76.00 | 7.20 | 8.10 | 7.65 | 7.71 | +0.48 | +6.64% | 0.10 | 1 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 77.00 | 8.10 | 9.45 | 8.78 | 8.83 | +0.65 | +7.95% | 0.11 | 2 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 78.00 | 9.15 | 10.45 | 9.80 | 9.77 | +0.65 | +7.13% | 0.13 | 2 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 79.00 | 10.10 | 11.75 | 10.93 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 80.00 | 11.10 | 12.70 | 11.90 | % | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 81.00 | 12.05 | 14.00 | 13.03 | 12.42 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 82.00 | 13.00 | 15.00 | 14.00 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 85.00 | 16.05 | 18.20 | 17.13 | % | 0.20 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST |