Options Chain for ALTRIA GROUP INC COM (MO) - $72.89 as of 7/27/2026 8:26:15 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 | 31.30 | 33.50 | 32.40 | 32.30 | +0.19 | +0.60% | 0.81 | 1 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 26.15 | 28.50 | 27.33 | 28.09 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 21.35 | 23.60 | 22.48 | 20.30 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 16.65 | 18.70 | 17.68 | % | 0.32 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 57.00 | 15.00 | 16.40 | 15.70 | 16.08 | 0.00 | 0.00% | 0.28 | 0 | 80 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 58.00 | 13.30 | 15.50 | 14.40 | % | 0.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 59.00 | 12.30 | 14.40 | 13.35 | 15.21 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 11.70 | 13.40 | 12.55 | 12.48 | -1.77 | -12.43% | 0.21 | 4 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 61.00 | 10.75 | 12.40 | 11.58 | 11.48 | -1.77 | -13.36% | 0.19 | 4 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 62.00 | 9.85 | 11.85 | 10.85 | 10.55 | -1.69 | -13.81% | 0.17 | 6 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 63.00 | 8.95 | 10.70 | 9.83 | 9.61 | -1.64 | -14.58% | 0.16 | 7 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 64.00 | 8.00 | 9.90 | 8.95 | 8.61 | -1.70 | -16.49% | 0.14 | 5 | 2 | 1.30 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 6.90 | 8.65 | 7.78 | 7.66 | % | 0.12 | 2 | 0 | 1.05 | 0.98 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 66.00 | 5.85 | 7.55 | 6.70 | % | 0.10 | 0 | 0 | 0.90 | 0.97 | 0.02 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 67.00 | 5.10 | 6.60 | 5.85 | 5.20 | +0.46 | +9.71% | 0.09 | 7 | 18 | 0.83 | 0.94 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 68.00 | 4.65 | 5.50 | 5.08 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.68 | 0.91 | 0.04 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 69.00 | 2.76 | 6.30 | 4.53 | 4.32 | +0.02 | +0.47% | 0.07 | 1 | 69 | 1.32 | 0.86 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 2.69 | 5.40 | 4.05 | 3.55 | +0.15 | +4.42% | 0.06 | 2 | 237 | 1.22 | 0.79 | 0.07 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 71.00 | 2.46 | 2.91 | 2.69 | 2.63 | -0.20 | -7.07% | 0.04 | 1 | 1,779 | 0.50 | 0.70 | 0.09 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 72.00 | 1.97 | 2.27 | 2.12 | 2.16 | -0.04 | -1.82% | 0.03 | 64 | 365 | 0.53 | 0.61 | 0.10 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 73.00 | 1.43 | 1.72 | 1.58 | 1.65 | +0.01 | +0.61% | 0.02 | 188 | 808 | 0.52 | 0.51 | 0.10 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 74.00 | 1.00 | 1.17 | 1.09 | 1.09 | -0.06 | -5.22% | 0.01 | 460 | 1,522 | 0.51 | 0.40 | 0.10 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 0.70 | 0.75 | 0.73 | 0.76 | -0.06 | -7.32% | 0.01 | 404 | 1,646 | 0.52 | 0.31 | 0.09 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 76.00 | 0.43 | 0.55 | 0.49 | 0.53 | 0.00 | 0.00% | 0.01 | 495 | 794 | 0.50 | 0.22 | 0.08 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 77.00 | 0.27 | 0.38 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 100 | 835 | 0.51 | 0.15 | 0.07 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 78.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 117 | 2,886 | 0.51 | 0.10 | 0.05 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 79.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 33 | 114 | 0.51 | 0.06 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 241 | 451 | 0.51 | 0.04 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 81.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.05 | +71.43% | 0.00 | 284 | 81 | 0.52 | 0.02 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 48 | 337 | 0.58 | 0.01 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 168 | 0.68 | 0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 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 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.36 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.46 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 47 | 249 | 0.67 | -0.02 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 66.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.09 | -81.82% | 0.00 | 42 | 547 | 0.66 | -0.03 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 67.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 27 | 723 | 0.52 | -0.06 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 68.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.06 | -25.00% | 0.00 | 98 | 223 | 0.52 | -0.09 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 69.00 | 0.24 | 0.36 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 65 | 417 | 0.51 | -0.14 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.16 | -26.67% | 0.01 | 493 | 917 | 0.50 | -0.21 | 0.07 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 71.00 | 0.64 | 0.83 | 0.74 | 0.69 | -0.14 | -16.87% | 0.01 | 86 | 144 | 0.50 | -0.30 | 0.09 | -0.17 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 72.00 | 0.97 | 1.16 | 1.07 | 1.02 | -0.21 | -17.08% | 0.01 | 111 | 626 | 0.49 | -0.39 | 0.10 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 73.00 | 1.42 | 1.79 | 1.61 | 1.51 | -0.14 | -8.49% | 0.02 | 139 | 2,759 | 0.52 | -0.49 | 0.10 | -0.20 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 74.00 | 1.98 | 2.19 | 2.09 | 2.00 | -0.17 | -7.84% | 0.03 | 20 | 230 | 0.49 | -0.60 | 0.10 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 2.61 | 2.92 | 2.77 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 1,017 | 0.49 | -0.69 | 0.09 | -0.17 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 76.00 | 3.30 | 3.85 | 3.58 | 3.53 | +0.43 | +13.88% | 0.05 | 1 | 7 | 0.52 | -0.78 | 0.08 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 77.00 | 2.63 | 6.10 | 4.37 | 4.38 | -0.07 | -1.58% | 0.06 | 1 | 1 | 1.22 | -0.85 | 0.07 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 78.00 | 3.65 | 7.00 | 5.33 | % | 0.07 | 0 | 0 | 1.30 | -0.90 | 0.05 | -0.09 | 7/27/2026 4:00:04 PM EST | |||
| 79.00 | 5.75 | 7.15 | 6.45 | % | 0.08 | 0 | 0 | 1.08 | -0.94 | 0.04 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 80.00 | 6.70 | 8.10 | 7.40 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.04 | 6/12/2026 | 7/27/2026 4:00:04 PM EST |
| 81.00 | 7.55 | 9.40 | 8.48 | % | 0.10 | 0 | 0 | 1.35 | -0.98 | 0.02 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 82.00 | 8.45 | 10.35 | 9.40 | % | 0.11 | 0 | 0 | 1.42 | -0.99 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 83.00 | 9.60 | 11.55 | 10.58 | % | 0.13 | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 84.00 | 10.50 | 12.95 | 11.73 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 11.45 | 13.85 | 12.65 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |