Options Chain for ALTRIA GROUP INC COM (MO) - $68.98 as of 6/2/2026 4:53:32 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 | 28.45 | 29.75 | 29.10 | 28.45 | -0.30 | -1.05% | 0.73 | 4 | 22 | 3.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 45.00 | 23.00 | 25.40 | 24.20 | 24.41 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 50.00 | 18.80 | 19.55 | 19.18 | 19.23 | % | 0.38 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST | |
| 53.00 | 15.00 | 17.45 | 16.23 | % | 0.31 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 54.00 | 15.05 | 15.70 | 15.38 | 14.23 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 3:59:44 PM EST |
| 55.00 | 14.00 | 14.75 | 14.38 | % | 0.26 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 56.00 | 12.80 | 13.70 | 13.25 | % | 0.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 57.00 | 11.80 | 12.65 | 12.23 | 12.08 | 0.00 | 0.00% | 0.21 | 0 | 89 | 1.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 58.00 | 10.75 | 11.70 | 11.23 | 11.17 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 59.00 | 9.80 | 10.50 | 10.15 | 10.22 | % | 0.17 | 2 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST | |
| 60.00 | 9.00 | 9.60 | 9.30 | 8.62 | -1.30 | -13.11% | 0.15 | 1 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 61.00 | 8.10 | 8.70 | 8.40 | 8.25 | -1.40 | -14.51% | 0.14 | 5 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 62.00 | 6.95 | 7.55 | 7.25 | 6.65 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 63.00 | 6.10 | 6.50 | 6.30 | 6.25 | +0.39 | +6.66% | 0.10 | 8 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 64.00 | 4.90 | 5.50 | 5.20 | 5.13 | -1.39 | -21.32% | 0.08 | 2 | 8 | 0.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 65.00 | 4.00 | 4.60 | 4.30 | 4.28 | -1.22 | -22.19% | 0.07 | 6 | 35 | 0.67 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 66.00 | 3.00 | 3.70 | 3.35 | 3.30 | -0.45 | -12.00% | 0.05 | 10 | 23 | 0.62 | 0.96 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 67.00 | 2.08 | 2.71 | 2.40 | 1.88 | +0.07 | +3.87% | 0.04 | 3 | 60 | 0.50 | 0.91 | 0.09 | -0.07 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 68.00 | 1.23 | 1.65 | 1.44 | 1.32 | +0.22 | +20.00% | 0.02 | 13 | 107 | 0.34 | 0.80 | 0.18 | -0.09 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 69.00 | 0.68 | 0.87 | 0.78 | 0.87 | +0.31 | +55.36% | 0.01 | 158 | 1,643 | 0.25 | 0.57 | 0.26 | -0.11 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 70.00 | 0.21 | 0.37 | 0.29 | 0.33 | +0.08 | +32.00% | 0.00 | 413 | 2,394 | 0.23 | 0.32 | 0.24 | -0.10 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 71.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 152 | 441 | 0.28 | 0.13 | 0.14 | -0.06 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 72.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 74 | 868 | 0.30 | 0.04 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 73.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 112 | 514 | 0.34 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 145 | 385 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 1,272 | 0.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 81 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 79.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 81.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:44 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:44 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:44 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:44 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 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 3:59:44 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 4 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 61.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 3:59:44 PM EST |
| 62.00 | 0.00 | 1.65 | 0.83 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 3:59:44 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 64.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 96 | 0.38 | -0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 66.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 21 | 326 | 0.30 | -0.04 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 67.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 35 | 174 | 0.25 | -0.09 | 0.09 | -0.07 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 68.00 | 0.16 | 0.28 | 0.22 | 0.16 | -0.23 | -58.98% | 0.00 | 134 | 267 | 0.26 | -0.20 | 0.18 | -0.09 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 69.00 | 0.28 | 0.73 | 0.51 | 0.60 | -0.19 | -24.06% | 0.01 | 86 | 1,605 | 0.25 | -0.43 | 0.26 | -0.11 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 70.00 | 0.82 | 1.15 | 0.99 | 1.03 | -0.59 | -36.42% | 0.01 | 73 | 3,057 | 0.20 | -0.68 | 0.24 | -0.10 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 71.00 | 1.62 | 2.29 | 1.96 | 1.89 | -0.61 | -24.40% | 0.03 | 19 | 640 | 0.49 | -0.87 | 0.14 | -0.06 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 72.00 | 2.52 | 3.05 | 2.79 | 3.00 | -0.47 | -13.55% | 0.04 | 10 | 308 | 0.49 | -0.96 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 73.00 | 3.55 | 4.30 | 3.93 | 4.41 | +0.05 | +1.15% | 0.05 | 30 | 478 | 0.73 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 74.00 | 4.45 | 5.05 | 4.75 | 4.99 | +0.44 | +9.67% | 0.06 | 2 | 62 | 0.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 75.00 | 5.45 | 5.95 | 5.70 | 5.76 | -0.66 | -10.28% | 0.08 | 4 | 16 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 76.00 | 6.35 | 7.05 | 6.70 | 6.82 | -0.58 | -7.84% | 0.09 | 2 | 20 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 77.00 | 7.50 | 7.95 | 7.73 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:44 PM EST | |||
| 78.00 | 8.40 | 8.95 | 8.68 | 8.73 | -0.67 | -7.13% | 0.11 | 1 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 79.00 | 9.35 | 9.95 | 9.65 | 10.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 80.00 | 10.50 | 11.45 | 10.98 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:44 PM EST |
| 81.00 | 11.35 | 12.05 | 11.70 | 11.74 | -0.66 | -5.33% | 0.14 | 1 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 82.00 | 12.30 | 13.05 | 12.68 | 12.44 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.33 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 83.00 | 13.20 | 14.95 | 14.08 | 14.19 | -0.15 | -1.05% | 0.17 | 1 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 84.00 | 14.35 | 14.95 | 14.65 | 15.10 | -0.14 | -0.92% | 0.17 | 1 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:44 PM EST |
| 85.00 | 15.10 | 17.05 | 16.08 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |
| 86.00 | 16.40 | 17.05 | 16.73 | 17.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:44 PM EST |