Options Chain for ALTRIA GROUP INC COM (MO) - $71.97 as of 5/29/2026 2:49:39 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 | 31.60 | 29.70 | 32.20 | 0.00 | 0.00% | 0.74 | 0 | 18 | 3.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:45 PM EST |
| 45.00 | 22.80 | 26.35 | 24.58 | % | 0.55 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 50.00 | 17.75 | 21.40 | 19.58 | % | 0.39 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 53.00 | 14.85 | 18.35 | 16.60 | % | 0.31 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 54.00 | 13.85 | 17.40 | 15.63 | 14.23 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:45 PM EST |
| 55.00 | 13.40 | 15.95 | 14.68 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 56.00 | 11.85 | 15.15 | 13.50 | % | 0.24 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 57.00 | 10.85 | 13.45 | 12.15 | 12.93 | % | 0.21 | 88 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 58.00 | 9.85 | 13.20 | 11.53 | % | 0.20 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 59.00 | 9.15 | 12.00 | 10.58 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 60.00 | 8.60 | 11.00 | 9.80 | 9.92 | % | 0.16 | 11 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 61.00 | 7.05 | 10.00 | 8.53 | 9.65 | -1.19 | -10.98% | 0.14 | 4 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 62.00 | 6.05 | 9.00 | 7.53 | 7.94 | -1.89 | -19.23% | 0.12 | 5 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 63.00 | 5.05 | 8.05 | 6.55 | 7.56 | -1.33 | -14.97% | 0.10 | 4 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 64.00 | 4.05 | 7.05 | 5.55 | 6.52 | -1.35 | -17.16% | 0.09 | 4 | 7 | 0.94 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 65.00 | 3.45 | 6.05 | 4.75 | 5.50 | -1.32 | -19.36% | 0.07 | 4 | 35 | 0.85 | 0.98 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 66.00 | 3.55 | 4.50 | 4.03 | 3.75 | -2.10 | -35.90% | 0.06 | 13 | 12 | 0.57 | 0.94 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 67.00 | 2.52 | 3.20 | 2.86 | 2.92 | -1.98 | -40.41% | 0.04 | 3 | 69 | 0.38 | 0.89 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 68.00 | 1.75 | 2.65 | 2.20 | 1.94 | -2.07 | -51.63% | 0.03 | 47 | 71 | 0.27 | 0.80 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 69.00 | 1.15 | 1.35 | 1.25 | 1.22 | -1.98 | -61.88% | 0.02 | 89 | 345 | 0.21 | 0.66 | 0.19 | -0.06 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 70.00 | 0.65 | 0.73 | 0.69 | 0.69 | -1.69 | -71.01% | 0.01 | 2,464 | 136 | 0.21 | 0.45 | 0.21 | -0.06 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 71.00 | 0.32 | 0.39 | 0.36 | 0.34 | -1.16 | -77.34% | 0.01 | 357 | 170 | 0.22 | 0.29 | 0.16 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 72.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.65 | -76.48% | 0.00 | 738 | 373 | 0.23 | 0.19 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 73.00 | 0.08 | 0.18 | 0.13 | 0.14 | -0.32 | -69.57% | 0.00 | 251 | 503 | 0.26 | 0.12 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 74.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 57 | 415 | 0.29 | 0.07 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 56 | 1,217 | 0.31 | 0.04 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 76.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 187 | 0.34 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 77.00 | 0.00 | 0.57 | 0.29 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 78.00 | 0.02 | 0.34 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 57 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 79.00 | 0.01 | 0.60 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:45 PM EST |
| 80.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 49 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 81.00 | 0.01 | 0.19 | 0.10 | 0.01 | % | 0.00 | 38 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST | |
| 82.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 83.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:45 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 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:45 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:45 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:45 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.30 | -0.01 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 3:59:45 PM EST |
| 65.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 20 | 32 | 0.29 | -0.02 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 66.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 107 | 145 | 0.24 | -0.06 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 67.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 81 | 23 | 0.23 | -0.11 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 68.00 | 0.19 | 0.26 | 0.23 | 0.23 | +0.16 | +228.58% | 0.00 | 56 | 112 | 0.21 | -0.20 | 0.13 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 69.00 | 0.48 | 0.55 | 0.52 | 0.51 | +0.42 | +466.67% | 0.01 | 202 | 133 | 0.22 | -0.34 | 0.19 | -0.06 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 70.00 | 0.94 | 1.07 | 1.01 | 1.06 | +0.85 | +404.77% | 0.01 | 2,761 | 172 | 0.22 | -0.55 | 0.21 | -0.06 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 71.00 | 1.50 | 1.77 | 1.64 | 1.68 | +1.30 | +342.11% | 0.02 | 737 | 147 | 0.22 | -0.71 | 0.16 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 72.00 | 2.38 | 2.75 | 2.57 | 2.50 | +1.65 | +194.12% | 0.04 | 116 | 295 | 0.26 | -0.81 | 0.11 | -0.05 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 73.00 | 2.90 | 3.70 | 3.30 | 3.45 | +2.05 | +146.43% | 0.05 | 2 | 489 | 0.39 | -0.88 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 74.00 | 4.15 | 4.70 | 4.43 | 4.55 | +2.52 | +124.14% | 0.06 | 2 | 61 | 0.58 | -0.93 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 75.00 | 3.45 | 6.25 | 4.85 | 2.94 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.72 | -0.96 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 76.00 | 4.45 | 7.25 | 5.85 | 5.20 | +2.63 | +102.34% | 0.08 | 1 | 20 | 0.79 | -0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:45 PM EST |
| 77.00 | 5.45 | 8.25 | 6.85 | % | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 78.00 | 6.45 | 9.20 | 7.83 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST | |||
| 79.00 | 7.40 | 10.20 | 8.80 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:45 PM EST |
| 80.00 | 8.50 | 11.20 | 9.85 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 81.00 | 9.40 | 12.40 | 10.90 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 82.00 | 10.40 | 13.20 | 11.80 | 8.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:45 PM EST |
| 83.00 | 11.40 | 14.20 | 12.80 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:45 PM EST |
| 84.00 | 13.10 | 15.35 | 14.23 | 12.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 85.00 | 13.40 | 15.90 | 14.65 | 13.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:45 PM EST |
| 86.00 | 14.40 | 16.90 | 15.65 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:45 PM EST |