Options Chain for ALTRIA GROUP INC COM (MO) - $74.94 as of 7/30/2026 5:39:47 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 | 27.60 | 28.45 | 28.03 | 28.12 | -7.02 | -19.98% | 0.70 | 4 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 45.00 | 22.35 | 23.65 | 23.00 | 23.18 | -6.83 | -22.76% | 0.51 | 5 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 50.00 | 17.60 | 19.60 | 18.60 | % | 0.37 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 55.00 | 12.30 | 14.75 | 13.53 | % | 0.25 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 60.00 | 7.20 | 9.60 | 8.40 | 9.18 | % | 0.14 | 1 | 0 | 1.15 | 0.99 | 0.01 | -0.02 | 7/30/2026 | 7/30/2026 3:44:14 PM EST | |
| 61.00 | 6.50 | 8.60 | 7.55 | % | 0.12 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 62.00 | 5.70 | 7.65 | 6.68 | % | 0.11 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 63.00 | 4.40 | 6.35 | 5.38 | 4.90 | -7.66 | -60.99% | 0.09 | 10 | 1 | 0.89 | 0.94 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 64.00 | 3.75 | 6.20 | 4.98 | 4.23 | % | 0.08 | 10 | 0 | 0.81 | 0.91 | 0.05 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST | |
| 65.00 | 2.89 | 4.55 | 3.72 | 3.60 | -7.80 | -68.43% | 0.06 | 5 | 3 | 0.75 | 0.86 | 0.07 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 66.00 | 2.20 | 2.67 | 2.44 | 2.82 | -6.94 | -71.11% | 0.04 | 170 | 6 | 0.26 | 0.79 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 67.00 | 1.39 | 2.28 | 1.84 | 1.75 | -3.93 | -69.19% | 0.03 | 9 | 4 | 0.28 | 0.68 | 0.13 | -0.07 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 68.00 | 1.05 | 1.42 | 1.24 | 1.10 | -5.29 | -82.79% | 0.02 | 324 | 11 | 0.30 | 0.54 | 0.15 | -0.08 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 69.00 | 0.70 | 0.79 | 0.75 | 0.74 | -6.81 | -90.20% | 0.01 | 581 | 13 | 0.28 | 0.39 | 0.14 | -0.07 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 70.00 | 0.36 | 0.48 | 0.42 | 0.50 | -4.72 | -90.43% | 0.01 | 1,645 | 45 | 0.27 | 0.27 | 0.12 | -0.06 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 71.00 | 0.15 | 0.30 | 0.23 | 0.25 | -2.79 | -91.78% | 0.00 | 292 | 574 | 0.29 | 0.17 | 0.09 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 72.00 | 0.09 | 0.17 | 0.13 | 0.14 | -4.24 | -96.81% | 0.00 | 145 | 112 | 0.29 | 0.10 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 73.00 | 0.01 | 0.12 | 0.07 | 0.09 | -2.82 | -96.91% | 0.00 | 267 | 297 | 0.30 | 0.06 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 74.00 | 0.05 | 0.24 | 0.15 | 0.07 | -2.21 | -96.93% | 0.00 | 129 | 437 | 0.37 | 0.03 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 75.00 | 0.04 | 0.06 | 0.05 | 0.05 | -1.79 | -97.29% | 0.00 | 1,115 | 1,020 | 0.34 | 0.02 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 76.00 | 0.02 | 0.04 | 0.03 | 0.05 | -1.34 | -96.41% | 0.00 | 12 | 451 | 0.36 | 0.01 | 0.01 | -0.01 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 77.00 | 0.01 | 0.34 | 0.18 | 0.16 | -0.87 | -84.47% | 0.00 | 122 | 878 | 0.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 78.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.70 | -93.34% | 0.00 | 8 | 655 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.33 | -76.75% | 0.00 | 20 | 833 | 0.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.33 | -94.29% | 0.00 | 151 | 235 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 81.00 | 0.00 | 0.77 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 82.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.18 | -90.00% | 0.00 | 207 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 83.00 | 0.00 | 0.34 | 0.17 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 84.00 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/30/2026 3:44:14 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:14 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 87.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 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 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:14 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.01 | -0.02 | 7/14/2026 | 7/30/2026 3:44:14 PM EST |
| 61.00 | 0.03 | 0.12 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 19 | 3 | 0.40 | -0.02 | 0.01 | -0.02 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.27 | -84.38% | 0.00 | 6 | 8 | 0.45 | -0.02 | 0.01 | -0.02 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 63.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 54 | 5 | 0.32 | -0.06 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 64.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.36 | -76.60% | 0.00 | 12 | 18 | 0.31 | -0.09 | 0.05 | -0.04 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 65.00 | 0.01 | 0.32 | 0.17 | 0.25 | +0.19 | +316.67% | 0.00 | 265 | 58 | 0.29 | -0.14 | 0.07 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 66.00 | 0.27 | 0.43 | 0.35 | 0.40 | +0.31 | +344.45% | 0.01 | 103 | 62 | 0.29 | -0.21 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 67.00 | 0.60 | 0.90 | 0.75 | 0.64 | +0.50 | +357.15% | 0.01 | 164 | 56 | 0.28 | -0.32 | 0.13 | -0.07 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 68.00 | 0.99 | 1.30 | 1.15 | 1.10 | +0.92 | +511.12% | 0.02 | 486 | 205 | 0.28 | -0.46 | 0.15 | -0.08 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 69.00 | 1.53 | 1.92 | 1.73 | 1.58 | +1.40 | +777.78% | 0.03 | 469 | 113 | 0.28 | -0.61 | 0.14 | -0.07 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 70.00 | 2.06 | 2.54 | 2.30 | 2.36 | +1.98 | +521.06% | 0.03 | 87 | 1,657 | 0.28 | -0.73 | 0.12 | -0.06 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 71.00 | 2.84 | 4.15 | 3.50 | 3.05 | +2.50 | +454.55% | 0.05 | 70 | 140 | 0.27 | -0.83 | 0.09 | -0.05 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 72.00 | 3.65 | 4.35 | 4.00 | 4.24 | +3.56 | +523.53% | 0.06 | 21 | 349 | 0.44 | -0.90 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 73.00 | 4.65 | 5.40 | 5.03 | 4.91 | +3.81 | +346.37% | 0.07 | 42 | 1,002 | 0.38 | -0.94 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 74.00 | 5.50 | 6.55 | 6.03 | 6.00 | +4.84 | +417.25% | 0.08 | 22 | 206 | 0.48 | -0.97 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 75.00 | 6.50 | 7.30 | 6.90 | 7.30 | +5.49 | +303.32% | 0.09 | 5 | 262 | 0.61 | -0.98 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 76.00 | 6.50 | 8.45 | 7.48 | 7.85 | +5.62 | +252.02% | 0.10 | 19 | 122 | 0.72 | -0.99 | 0.01 | -0.01 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 77.00 | 7.75 | 9.60 | 8.68 | 3.34 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:14 PM EST |
| 78.00 | 8.30 | 10.40 | 9.35 | 9.05 | +5.32 | +142.63% | 0.12 | 2 | 14 | 0.81 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 79.00 | 9.75 | 11.45 | 10.60 | 9.43 | +5.18 | +121.89% | 0.13 | 1 | 10 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:14 PM EST |
| 80.00 | 10.75 | 12.55 | 11.65 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:14 PM EST |
| 81.00 | 11.75 | 13.50 | 12.63 | 8.62 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/30/2026 3:44:14 PM EST |
| 82.00 | 12.00 | 15.45 | 13.73 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 83.00 | 13.00 | 15.50 | 14.25 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 84.00 | 14.10 | 16.45 | 15.28 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 85.00 | 15.00 | 18.55 | 16.78 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 86.00 | 16.30 | 18.50 | 17.40 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 87.00 | 17.30 | 19.60 | 18.45 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:14 PM EST |