Options Chain for ALTRIA GROUP INC COM (MO) - $72.50 as of 7/24/2026 4:47:23 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 | 32.15 | 33.90 | 33.03 | 32.11 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:10 PM EST |
| 45.00 | 27.15 | 29.05 | 28.10 | 28.09 | -0.68 | -2.37% | 0.62 | 2 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 50.00 | 22.10 | 23.95 | 23.03 | 20.30 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:10 PM EST |
| 55.00 | 17.10 | 18.80 | 17.95 | % | 0.33 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:10 PM EST | |||
| 57.00 | 15.15 | 16.60 | 15.88 | 16.08 | % | 0.28 | 80 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:10 PM EST | |
| 58.00 | 13.85 | 15.80 | 14.83 | % | 0.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:10 PM EST | |||
| 59.00 | 13.15 | 15.00 | 14.08 | 15.21 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 60.00 | 10.95 | 13.70 | 12.33 | 14.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 61.00 | 10.85 | 12.90 | 11.88 | 13.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 62.00 | 10.10 | 11.85 | 10.98 | 12.24 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 63.00 | 9.35 | 10.50 | 9.93 | 11.25 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 64.00 | 8.15 | 9.95 | 9.05 | 10.31 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.07 | 0.99 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 65.00 | 7.20 | 8.80 | 8.00 | % | 0.12 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.02 | 7/24/2026 4:00:10 PM EST | |||
| 66.00 | 6.00 | 7.85 | 6.93 | % | 0.10 | 0 | 0 | 0.87 | 0.96 | 0.02 | -0.02 | 7/24/2026 4:00:10 PM EST | |||
| 67.00 | 5.75 | 6.80 | 6.28 | 4.74 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.77 | 0.93 | 0.03 | -0.04 | 7/15/2026 | 7/24/2026 4:00:10 PM EST |
| 68.00 | 4.85 | 5.50 | 5.18 | 5.60 | +0.60 | +12.00% | 0.08 | 1 | 29 | 0.58 | 0.89 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 69.00 | 3.70 | 5.00 | 4.35 | 4.30 | -0.63 | -12.78% | 0.06 | 1 | 69 | 0.67 | 0.84 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | 3.40 | +0.40 | +13.34% | 0.05 | 62 | 240 | 0.43 | 0.77 | 0.07 | -0.09 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 71.00 | 2.68 | 3.15 | 2.92 | 2.83 | +0.64 | +29.23% | 0.04 | 60 | 1,803 | 0.45 | 0.69 | 0.09 | -0.10 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 72.00 | 2.05 | 2.42 | 2.24 | 2.20 | +0.61 | +38.37% | 0.03 | 59 | 335 | 0.43 | 0.60 | 0.09 | -0.11 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 73.00 | 1.55 | 1.71 | 1.63 | 1.64 | +0.33 | +25.20% | 0.02 | 209 | 719 | 0.41 | 0.50 | 0.10 | -0.11 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 74.00 | 1.09 | 1.39 | 1.24 | 1.15 | +0.19 | +19.80% | 0.02 | 367 | 1,341 | 0.42 | 0.41 | 0.10 | -0.11 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 75.00 | 0.74 | 0.85 | 0.80 | 0.82 | +0.12 | +17.15% | 0.01 | 298 | 1,579 | 0.40 | 0.32 | 0.09 | -0.10 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 76.00 | 0.45 | 0.57 | 0.51 | 0.53 | +0.03 | +6.00% | 0.01 | 94 | 724 | 0.39 | 0.23 | 0.08 | -0.09 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 77.00 | 0.32 | 0.41 | 0.37 | 0.35 | +0.04 | +12.91% | 0.00 | 137 | 785 | 0.40 | 0.17 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 78.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 49 | 2,834 | 0.41 | 0.12 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 79.00 | 0.11 | 0.53 | 0.32 | 0.22 | +0.06 | +37.50% | 0.00 | 9 | 108 | 0.48 | 0.08 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 80.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 221 | 232 | 0.37 | 0.06 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 81.00 | 0.01 | 0.59 | 0.30 | 0.07 | -0.24 | -77.42% | 0.00 | 50 | 39 | 0.52 | 0.03 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 82.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 334 | 0.40 | 0.02 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 158 | 0.52 | 0.01 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 84.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 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 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 3.20 | 1.60 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 56 | 3.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:10 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:10 PM EST |
| 62.00 | 0.00 | 1.91 | 0.96 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 0.34 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:10 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | -0.01 | 0.01 | -0.01 | 7/15/2026 | 7/24/2026 4:00:10 PM EST |
| 65.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.14 | -77.78% | 0.00 | 32 | 219 | 0.43 | -0.02 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 0.27 | 0.14 | 0.11 | -0.11 | -50.00% | 0.00 | 484 | 155 | 0.59 | -0.04 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 67.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.18 | -54.55% | 0.00 | 630 | 97 | 0.44 | -0.07 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 68.00 | 0.18 | 0.34 | 0.26 | 0.24 | -0.20 | -45.46% | 0.00 | 26 | 207 | 0.43 | -0.11 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 69.00 | 0.11 | 0.45 | 0.28 | 0.43 | -0.25 | -36.77% | 0.00 | 15 | 424 | 0.38 | -0.16 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 70.00 | 0.46 | 0.65 | 0.56 | 0.60 | -0.36 | -37.50% | 0.01 | 324 | 660 | 0.41 | -0.23 | 0.07 | -0.09 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 71.00 | 0.58 | 0.96 | 0.77 | 0.83 | -0.47 | -36.16% | 0.01 | 45 | 117 | 0.39 | -0.31 | 0.09 | -0.10 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 72.00 | 1.11 | 1.37 | 1.24 | 1.23 | -0.54 | -30.51% | 0.02 | 56 | 581 | 0.42 | -0.40 | 0.09 | -0.11 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 73.00 | 1.52 | 1.81 | 1.67 | 1.65 | -0.68 | -29.19% | 0.02 | 147 | 2,737 | 0.40 | -0.50 | 0.10 | -0.11 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 74.00 | 1.99 | 2.39 | 2.19 | 2.17 | -0.83 | -27.67% | 0.03 | 77 | 194 | 0.39 | -0.59 | 0.10 | -0.11 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 75.00 | 2.62 | 3.05 | 2.84 | 2.79 | -0.92 | -24.80% | 0.04 | 63 | 1,010 | 0.39 | -0.68 | 0.09 | -0.10 | 7/24/2026 | 7/24/2026 4:00:10 PM EST |
| 76.00 | 3.25 | 3.90 | 3.58 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.38 | -0.77 | 0.08 | -0.09 | 7/20/2026 | 7/24/2026 4:00:10 PM EST |
| 77.00 | 3.65 | 5.45 | 4.55 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.83 | 0.06 | -0.07 | 7/22/2026 | 7/24/2026 4:00:10 PM EST |
| 78.00 | 4.70 | 6.45 | 5.58 | % | 0.07 | 0 | 0 | 0.79 | -0.88 | 0.05 | -0.06 | 7/24/2026 4:00:10 PM EST | |||
| 79.00 | 5.75 | 6.65 | 6.20 | % | 0.08 | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.04 | 7/24/2026 4:00:10 PM EST | |||
| 80.00 | 6.55 | 8.45 | 7.50 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.03 | 6/12/2026 | 7/24/2026 4:00:10 PM EST |
| 81.00 | 7.50 | 9.05 | 8.28 | % | 0.10 | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.02 | 7/24/2026 4:00:10 PM EST | |||
| 82.00 | 8.15 | 10.70 | 9.43 | % | 0.11 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.02 | 7/24/2026 4:00:10 PM EST | |||
| 83.00 | 9.40 | 11.65 | 10.53 | % | 0.13 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 7/24/2026 4:00:10 PM EST | |||
| 84.00 | 10.20 | 12.65 | 11.43 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:10 PM EST |
| 85.00 | 11.05 | 13.65 | 12.35 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:10 PM EST |