Options Chain for ALTRIA GROUP INC COM (MO) - $69.04 as of 5/8/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.95 | 35.25 | 34.10 | 39.30 | 0.00 | 0.00% | 0.97 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 40.00 | 27.85 | 30.25 | 29.05 | 34.33 | 0.00 | 0.00% | 0.73 | 0 | 17 | 3.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 42.50 | 25.45 | 27.75 | 26.60 | 31.75 | 0.00 | 0.00% | 0.63 | 0 | 31 | 3.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 45.00 | 22.80 | 24.65 | 23.73 | 24.09 | -5.11 | -17.50% | 0.53 | 1 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 47.50 | 20.40 | 22.75 | 21.58 | % | 0.45 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 50.00 | 17.20 | 19.55 | 18.38 | 18.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:13 PM EST |
| 52.00 | 15.95 | 18.25 | 17.10 | % | 0.33 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 53.00 | 14.90 | 16.40 | 15.65 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 54.00 | 13.95 | 15.45 | 14.70 | 12.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 55.00 | 12.35 | 14.45 | 13.40 | 12.98 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:13 PM EST |
| 56.00 | 12.00 | 13.35 | 12.68 | % | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 57.00 | 11.05 | 11.70 | 11.38 | 11.37 | -5.94 | -34.32% | 0.20 | 88 | 19 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 57.50 | 10.40 | 11.70 | 11.05 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:13 PM EST |
| 58.00 | 10.00 | 11.35 | 10.68 | 16.11 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 59.00 | 8.95 | 10.45 | 9.70 | 15.26 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 60.00 | 7.90 | 9.50 | 8.70 | 8.85 | -2.75 | -23.71% | 0.14 | 5 | 270 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 61.00 | 6.85 | 8.20 | 7.53 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 62.00 | 6.05 | 7.35 | 6.70 | 11.25 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 62.50 | 5.45 | 6.80 | 6.13 | 6.17 | -0.93 | -13.10% | 0.10 | 24 | 203 | 0.87 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 63.00 | 5.05 | 6.15 | 5.60 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.77 | 0.99 | 0.01 | -0.01 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 64.00 | 4.00 | 4.95 | 4.48 | 4.58 | -0.62 | -11.93% | 0.07 | 19 | 30 | 0.61 | 0.97 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 65.00 | 3.15 | 3.40 | 3.28 | 3.29 | -0.91 | -21.67% | 0.05 | 423 | 2,215 | 0.28 | 0.92 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 66.00 | 2.21 | 2.71 | 2.46 | 2.67 | -0.58 | -17.85% | 0.04 | 348 | 873 | 0.35 | 0.83 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 67.00 | 1.48 | 1.64 | 1.56 | 1.55 | -0.90 | -36.74% | 0.02 | 15 | 1,045 | 0.23 | 0.70 | 0.15 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 67.50 | 1.16 | 1.30 | 1.23 | 1.65 | -0.44 | -21.06% | 0.02 | 40 | 4,020 | 0.23 | 0.62 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 68.00 | 0.88 | 0.94 | 0.91 | 0.89 | -0.88 | -49.72% | 0.01 | 104 | 1,294 | 0.22 | 0.54 | 0.18 | -0.07 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 69.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.52 | -52.53% | 0.01 | 1,132 | 977 | 0.22 | 0.36 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 70.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.29 | -54.72% | 0.00 | 827 | 6,239 | 0.22 | 0.21 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 71.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.17 | -60.72% | 0.00 | 294 | 5,466 | 0.23 | 0.11 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 72.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 140 | 993 | 0.26 | 0.06 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 72.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 137 | 1,650 | 0.27 | 0.04 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 73.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 312 | 439 | 0.28 | 0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 74.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 16 | 1,785 | 0.34 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 128 | 2,056 | 0.34 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.20 | +0.16 | +400.00% | 0.00 | 27 | 455 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 376 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 79.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 332 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 271 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,736 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 58.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 4,517 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 62.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 104 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 4,634 | 0.34 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.38 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 21 | 117 | 0.41 | -0.03 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 65.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 95 | 1,827 | 0.25 | -0.08 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 66.00 | 0.16 | 0.26 | 0.21 | 0.17 | +0.08 | +88.89% | 0.00 | 228 | 526 | 0.24 | -0.17 | 0.11 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 67.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.15 | +75.00% | 0.01 | 150 | 221 | 0.22 | -0.30 | 0.15 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 67.50 | 0.50 | 0.55 | 0.53 | 0.48 | +0.18 | +60.00% | 0.01 | 55 | 13,787 | 0.22 | -0.38 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 68.00 | 0.70 | 0.75 | 0.73 | 0.68 | +0.27 | +65.86% | 0.01 | 294 | 1,054 | 0.21 | -0.47 | 0.18 | -0.07 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 69.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.48 | +58.54% | 0.02 | 1,773 | 547 | 0.21 | -0.64 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 70.00 | 1.93 | 2.33 | 2.13 | 1.99 | +0.72 | +56.70% | 0.03 | 128 | 754 | 0.23 | -0.79 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 71.00 | 2.60 | 3.05 | 2.83 | 2.20 | +0.43 | +24.30% | 0.04 | 10 | 656 | 0.30 | -0.89 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 72.00 | 3.45 | 4.20 | 3.83 | 3.80 | +0.80 | +26.67% | 0.05 | 59 | 303 | 0.43 | -0.94 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 72.50 | 4.25 | 4.55 | 4.40 | 4.42 | +0.97 | +28.12% | 0.06 | 23 | 452 | 0.39 | -0.96 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 73.00 | 4.60 | 5.10 | 4.85 | 4.41 | +0.46 | +11.65% | 0.07 | 5 | 326 | 0.45 | -0.97 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 74.00 | 5.45 | 6.00 | 5.73 | 5.60 | +0.91 | +19.41% | 0.08 | 6 | 201 | 0.45 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 75.00 | 6.55 | 7.10 | 6.83 | 6.57 | +2.47 | +60.25% | 0.09 | 6 | 85 | 0.57 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 76.00 | 7.50 | 8.25 | 7.88 | 7.65 | +1.00 | +15.04% | 0.10 | 6 | 19 | 0.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 77.50 | 9.00 | 9.65 | 9.33 | 9.20 | +2.35 | +34.31% | 0.12 | 4 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 79.00 | 10.55 | 11.15 | 10.85 | 10.67 | +2.34 | +28.10% | 0.14 | 4 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 80.00 | 11.50 | 12.05 | 11.78 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 81.00 | 12.60 | 13.05 | 12.83 | 12.71 | +1.16 | +10.05% | 0.16 | 10 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 85.00 | 16.55 | 17.20 | 16.88 | 16.75 | +1.23 | +7.93% | 0.20 | 2 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 90.00 | 21.05 | 22.00 | 21.53 | 19.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 95.00 | 26.55 | 27.20 | 26.88 | 24.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 100.00 | 29.75 | 33.35 | 31.55 | 31.72 | +2.32 | +7.90% | 0.32 | 6 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |