Options Chain for ALTRIA GROUP INC COM (MO) - $66.48 as of 3/27/2026 10:23:30 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 | 29.85 | 32.00 | 30.93 | 29.69 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 40.00 | 25.05 | 27.05 | 26.05 | 24.69 | 0.00 | 0.00% | 0.65 | 0 | 14 | 2.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 45.00 | 21.25 | 22.00 | 21.63 | 21.59 | +2.59 | +13.64% | 0.48 | 2 | 22 | 2.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 50.00 | 15.95 | 16.75 | 16.35 | 14.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 52.00 | 13.05 | 15.05 | 14.05 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 53.00 | 12.10 | 13.80 | 12.95 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 54.00 | 11.95 | 12.75 | 12.35 | 12.35 | +2.35 | +23.50% | 0.23 | 11 | 49 | 1.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 55.00 | 11.05 | 11.80 | 11.43 | 11.42 | % | 0.21 | 11 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 56.00 | 9.95 | 10.80 | 10.38 | 9.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 57.00 | 9.25 | 9.80 | 9.53 | 9.00 | +1.94 | +27.48% | 0.17 | 1 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 58.00 | 7.10 | 8.85 | 7.98 | 6.12 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 59.00 | 6.10 | 8.10 | 7.10 | 5.08 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 60.00 | 5.95 | 6.75 | 6.35 | 3.63 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.65 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 61.00 | 4.10 | 5.90 | 5.00 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.66 | 0.98 | 0.02 | -0.02 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 62.00 | 3.20 | 5.10 | 4.15 | 3.86 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.66 | 0.97 | 0.03 | -0.02 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 63.00 | 3.15 | 3.75 | 3.45 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.92 | 0.06 | -0.04 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 64.00 | 2.33 | 3.05 | 2.69 | 2.72 | +1.55 | +132.48% | 0.04 | 19 | 228 | 0.45 | 0.86 | 0.09 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 65.00 | 1.71 | 1.89 | 1.80 | 1.84 | +1.19 | +183.08% | 0.03 | 521 | 384 | 0.25 | 0.76 | 0.14 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 66.00 | 1.05 | 1.14 | 1.10 | 1.08 | +0.72 | +200.00% | 0.02 | 467 | 534 | 0.24 | 0.60 | 0.19 | -0.07 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 67.00 | 0.55 | 0.69 | 0.62 | 0.58 | +0.46 | +383.34% | 0.01 | 1,911 | 342 | 0.23 | 0.41 | 0.20 | -0.07 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 68.00 | 0.25 | 0.29 | 0.27 | 0.28 | +0.21 | +300.00% | 0.00 | 350 | 227 | 0.23 | 0.23 | 0.15 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 69.00 | 0.10 | 0.17 | 0.14 | 0.15 | +0.10 | +200.00% | 0.00 | 183 | 164 | 0.25 | 0.12 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 70.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 122 | 418 | 0.24 | 0.05 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 148 | 0.42 | 0.01 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 0.19 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 33 | 0.48 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 40 | 33 | 0.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:52 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 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 128 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 3 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 91 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 48 | 130 | 0.43 | -0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 61.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 28 | 104 | 0.37 | -0.02 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.39% | 0.00 | 14 | 237 | 0.37 | -0.03 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 63.00 | 0.10 | 0.12 | 0.11 | 0.09 | -0.25 | -73.53% | 0.00 | 20 | 191 | 0.32 | -0.08 | 0.06 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 64.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.40 | -70.18% | 0.00 | 48 | 159 | 0.29 | -0.14 | 0.09 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 65.00 | 0.29 | 0.33 | 0.31 | 0.33 | -0.56 | -62.93% | 0.00 | 328 | 192 | 0.26 | -0.24 | 0.14 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 66.00 | 0.56 | 0.67 | 0.62 | 0.62 | -0.80 | -56.34% | 0.01 | 178 | 199 | 0.25 | -0.40 | 0.19 | -0.07 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 67.00 | 1.04 | 1.11 | 1.08 | 1.12 | -1.16 | -50.88% | 0.02 | 465 | 109 | 0.24 | -0.59 | 0.20 | -0.07 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 68.00 | 1.63 | 1.91 | 1.77 | 1.73 | -1.09 | -38.66% | 0.03 | 102 | 34 | 0.23 | -0.77 | 0.15 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 69.00 | 2.36 | 3.30 | 2.83 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.88 | 0.09 | -0.03 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 70.00 | 3.25 | 4.15 | 3.70 | 6.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | -0.95 | 0.05 | -0.02 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 71.00 | 4.15 | 5.90 | 5.03 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -0.99 | 0.02 | -0.01 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 72.00 | 5.00 | 6.90 | 5.95 | % | 0.08 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 73.00 | 6.20 | 7.20 | 6.70 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 74.00 | 7.20 | 8.90 | 8.05 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:52 PM EST |
| 75.00 | 8.20 | 9.90 | 9.05 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 76.00 | 9.20 | 10.90 | 10.05 | 7.16 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:52 PM EST |
| 77.00 | 10.15 | 11.90 | 11.03 | 13.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 78.00 | 11.15 | 12.15 | 11.65 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 79.00 | 12.15 | 13.90 | 13.03 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 80.00 | 13.15 | 14.90 | 14.03 | 12.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:52 PM EST |
| 81.00 | 14.10 | 15.90 | 15.00 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST |