Options Chain for ALTRIA GROUP INC COM (MO) - $68.93 as of 9/11/2026 7:50:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.35 | 39.95 | 39.15 | 37.80 | 0.00 | 0.00% | 1.30 | 0 | 34 | 4.73 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 3:59:57 PM EST |
| 32.50 | 34.75 | 38.20 | 36.48 | 39.30 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/10/2026 3:59:57 PM EST |
| 35.00 | 32.30 | 35.70 | 34.00 | 30.95 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/10/2026 3:59:57 PM EST |
| 37.50 | 30.60 | 32.50 | 31.55 | 27.77 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/10/2026 3:59:57 PM EST |
| 40.00 | 27.30 | 30.65 | 28.98 | 31.63 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/10/2026 3:59:57 PM EST |
| 42.50 | 24.95 | 28.15 | 26.55 | 22.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/10/2026 3:59:57 PM EST |
| 45.00 | 23.10 | 25.40 | 24.25 | 25.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/10/2026 3:59:57 PM EST |
| 47.50 | 19.80 | 23.15 | 21.48 | 21.22 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/10/2026 3:59:57 PM EST |
| 50.00 | 17.60 | 19.95 | 18.78 | 15.43 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.25 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/10/2026 3:59:57 PM EST |
| 52.50 | 14.60 | 18.15 | 16.38 | 18.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/10/2026 3:59:57 PM EST |
| 55.00 | 12.55 | 15.00 | 13.78 | 13.40 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:57 PM EST |
| 56.00 | 11.45 | 14.00 | 12.73 | % | 0.23 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 57.00 | 10.35 | 13.00 | 11.68 | 13.11 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 3:59:57 PM EST |
| 57.50 | 10.05 | 12.50 | 11.28 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 109 | 1.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 3:59:57 PM EST |
| 58.00 | 9.05 | 12.70 | 10.88 | % | 0.19 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 59.00 | 9.05 | 10.75 | 9.90 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:57 PM EST |
| 60.00 | 8.35 | 9.20 | 8.78 | 7.55 | 0.00 | 0.00% | 0.15 | 0 | 364 | 1.01 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 61.00 | 7.25 | 9.65 | 8.45 | % | 0.14 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 62.00 | 6.50 | 8.10 | 7.30 | % | 0.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 62.50 | 6.00 | 6.45 | 6.23 | 6.23 | +1.00 | +19.12% | 0.10 | 35 | 1,016 | 0.69 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 63.00 | 4.05 | 7.65 | 5.85 | % | 0.09 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 64.00 | 4.50 | 5.40 | 4.95 | % | 0.08 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 65.00 | 3.55 | 3.95 | 3.75 | 3.73 | +0.77 | +26.02% | 0.06 | 8 | 5,027 | 0.45 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 66.00 | 2.43 | 3.05 | 2.74 | 3.97 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.45 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:57 PM EST |
| 67.00 | 1.70 | 2.00 | 1.85 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.34 | 0.93 | 0.29 | 0.00 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 67.50 | 1.28 | 1.53 | 1.41 | 1.41 | +0.52 | +58.43% | 0.02 | 601 | 7,034 | 0.28 | 0.79 | 0.32 | -0.01 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 68.00 | 0.94 | 1.25 | 1.10 | 0.93 | +0.27 | +40.91% | 0.02 | 86 | 426 | 0.25 | 0.64 | 0.29 | -0.02 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 69.00 | 0.44 | 0.57 | 0.51 | 0.50 | +0.18 | +56.25% | 0.01 | 512 | 1,311 | 0.22 | 0.38 | 0.21 | -0.02 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 70.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.02 | +10.00% | 0.00 | 453 | 21,080 | 0.22 | 0.21 | 0.14 | -0.02 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 71.00 | 0.09 | 0.15 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 190 | 1,091 | 0.23 | 0.11 | 0.08 | -0.02 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 72.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 195 | 409 | 0.23 | 0.05 | 0.04 | -0.01 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 72.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 177 | 9,301 | 0.23 | 0.04 | 0.03 | -0.01 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 73.00 | 0.01 | 0.28 | 0.15 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 597 | 0.32 | 0.02 | 0.02 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 74.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 124 | 0.29 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 6,867 | 0.39 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 1.74 | 0.87 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 44 | 0.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.08 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 9 | 2,852 | 0.50 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 3,772 | 0.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,422 | 0.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/10/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/10/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/10/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/10/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/10/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/10/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/10/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,053 | 0.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 20,160 | 0.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 62.50 | 0.02 | 0.04 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 22 | 26,225 | 0.29 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 7 | 84 | 0.29 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 64.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.15 | -65.22% | 0.00 | 83 | 249 | 0.23 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 65.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 306 | 16,208 | 0.24 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 66.00 | 0.27 | 0.33 | 0.30 | 0.28 | -0.33 | -54.10% | 0.00 | 27 | 500 | 0.24 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 67.00 | 0.48 | 0.70 | 0.59 | 0.63 | -0.39 | -38.24% | 0.01 | 159 | 624 | 0.23 | -0.07 | 0.29 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 67.50 | 0.65 | 0.90 | 0.78 | 0.84 | -0.45 | -34.89% | 0.01 | 139 | 14,263 | 0.23 | -0.21 | 0.32 | -0.01 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 68.00 | 0.94 | 1.06 | 1.00 | 1.00 | -0.57 | -36.31% | 0.01 | 352 | 350 | 0.23 | -0.36 | 0.29 | -0.02 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 69.00 | 1.52 | 1.82 | 1.67 | 1.70 | -0.73 | -30.05% | 0.02 | 53 | 446 | 0.24 | -0.62 | 0.21 | -0.02 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 70.00 | 2.25 | 2.77 | 2.51 | 2.51 | -0.69 | -21.57% | 0.04 | 121 | 4,318 | 0.25 | -0.79 | 0.14 | -0.02 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 71.00 | 2.92 | 3.65 | 3.29 | 2.68 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.37 | -0.89 | 0.08 | -0.02 | 9/3/2026 | 9/10/2026 3:59:57 PM EST |
| 72.00 | 4.15 | 4.70 | 4.43 | 4.28 | +0.68 | +18.89% | 0.06 | 5 | 14 | 0.46 | -0.95 | 0.04 | -0.01 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 72.50 | 4.60 | 5.10 | 4.85 | 5.00 | -0.79 | -13.65% | 0.07 | 17 | 5,661 | 0.45 | -0.96 | 0.03 | -0.01 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 73.00 | 4.80 | 5.70 | 5.25 | 4.57 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | -0.98 | 0.02 | 0.00 | 9/2/2026 | 9/10/2026 3:59:57 PM EST |
| 74.00 | 5.75 | 6.80 | 6.28 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 75.00 | 6.90 | 7.55 | 7.23 | 7.21 | -0.99 | -12.08% | 0.10 | 10 | 930 | 0.57 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 76.00 | 7.70 | 8.75 | 8.23 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 77.00 | 8.65 | 9.85 | 9.25 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 77.50 | 9.30 | 10.10 | 9.70 | 10.76 | 0.00 | 0.00% | 0.13 | 0 | 206 | 0.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 78.00 | 9.35 | 10.95 | 10.15 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 79.00 | 10.15 | 11.60 | 10.88 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:57 PM EST | |||
| 80.00 | 11.85 | 12.50 | 12.18 | 12.20 | +0.23 | +1.93% | 0.15 | 10 | 158 | 0.79 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 82.50 | 13.70 | 15.45 | 14.58 | 15.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/10/2026 3:59:57 PM EST |
| 85.00 | 16.20 | 17.75 | 16.98 | 17.58 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.16 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/10/2026 3:59:57 PM EST |
| 90.00 | 21.20 | 22.60 | 21.90 | 17.71 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.27 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/10/2026 3:59:57 PM EST |