Options Chain for ALTRIA GROUP INC COM (MO) - $67.76 as of 4/30/2026 4:28:56 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 | 38.30 | 40.35 | 39.33 | 38.75 | +0.90 | +2.38% | 1.12 | 4 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 40.00 | 33.00 | 34.95 | 33.98 | 32.82 | 0.00 | 0.00% | 0.85 | 0 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 45.00 | 27.40 | 29.90 | 28.65 | 28.78 | +0.88 | +3.16% | 0.64 | 2 | 7 | 2.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 50.00 | 23.55 | 24.80 | 24.18 | 23.74 | +1.44 | +6.46% | 0.48 | 4 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 52.00 | 20.45 | 22.70 | 21.58 | 20.95 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 53.00 | 20.55 | 21.70 | 21.13 | 20.74 | +0.92 | +4.65% | 0.40 | 22 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 54.00 | 19.45 | 20.90 | 20.18 | 19.72 | +0.83 | +4.40% | 0.37 | 16 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 55.00 | 17.75 | 19.80 | 18.78 | 18.34 | +5.87 | +47.08% | 0.34 | 2 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 56.00 | 17.25 | 18.75 | 18.00 | 17.77 | +0.92 | +5.46% | 0.32 | 62 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 57.00 | 16.20 | 17.75 | 16.98 | 16.88 | +9.23 | +120.66% | 0.30 | 90 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 58.00 | 15.35 | 16.65 | 16.00 | 15.50 | +0.79 | +5.37% | 0.28 | 26 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 59.00 | 13.45 | 15.75 | 14.60 | 8.95 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.23 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 60.00 | 12.95 | 14.70 | 13.83 | 13.69 | +1.19 | +9.52% | 0.23 | 5 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 61.00 | 11.45 | 13.75 | 12.60 | 6.25 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.09 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 62.00 | 10.95 | 12.80 | 11.88 | 11.35 | +0.69 | +6.48% | 0.19 | 3 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 63.00 | 9.45 | 11.70 | 10.58 | 10.68 | +5.40 | +102.28% | 0.17 | 4 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 64.00 | 8.45 | 10.80 | 9.63 | 9.40 | +6.20 | +193.75% | 0.15 | 1 | 46 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 65.00 | 8.45 | 9.65 | 9.05 | 8.40 | +0.95 | +12.76% | 0.14 | 3 | 129 | 0.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 66.00 | 6.95 | 8.80 | 7.88 | 7.45 | +1.00 | +15.51% | 0.12 | 50 | 183 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 67.00 | 6.95 | 7.65 | 7.30 | 7.21 | +1.66 | +29.91% | 0.11 | 52 | 1,074 | 0.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 68.00 | 5.65 | 6.70 | 6.18 | 5.84 | +0.87 | +17.51% | 0.09 | 81 | 357 | 0.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 69.00 | 4.95 | 5.85 | 5.40 | 5.35 | +1.32 | +32.76% | 0.08 | 105 | 278 | 0.50 | 0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 70.00 | 3.95 | 4.85 | 4.40 | 4.25 | +1.43 | +50.71% | 0.06 | 199 | 663 | 0.43 | 0.97 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 71.00 | 3.05 | 3.95 | 3.50 | 3.65 | +1.67 | +84.35% | 0.05 | 125 | 308 | 0.36 | 0.92 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 72.00 | 2.23 | 3.00 | 2.62 | 2.40 | +1.00 | +71.43% | 0.04 | 242 | 319 | 0.38 | 0.86 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 73.00 | 1.59 | 2.14 | 1.87 | 1.75 | +0.98 | +127.28% | 0.03 | 318 | 298 | 0.18 | 0.75 | 0.15 | -0.05 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 74.00 | 1.02 | 1.39 | 1.21 | 1.16 | +0.71 | +157.78% | 0.02 | 375 | 159 | 0.20 | 0.59 | 0.17 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 75.00 | 0.54 | 0.90 | 0.72 | 0.67 | +0.43 | +179.17% | 0.01 | 853 | 1,227 | 0.20 | 0.42 | 0.17 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 76.00 | 0.27 | 0.40 | 0.34 | 0.35 | +0.19 | +118.75% | 0.00 | 196 | 44 | 0.21 | 0.27 | 0.13 | -0.05 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 77.00 | 0.10 | 0.40 | 0.25 | 0.14 | +0.05 | +55.56% | 0.00 | 164 | 16 | 0.21 | 0.15 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 78.00 | 0.07 | 0.32 | 0.20 | 0.10 | % | 0.00 | 22 | 0 | 0.23 | 0.08 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 79.00 | 0.05 | 0.08 | 0.07 | 0.05 | % | 0.00 | 6 | 0 | 0.27 | 0.04 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 8 | 0.30 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 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 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 2.11 | 1.06 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 130 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 264 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 111 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 301 | 746 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 136 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.12 | +0.06 | +100.00% | 0.00 | 26 | 73 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 22 | 114 | 0.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 55 | 37 | 0.31 | -0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.20 | -62.50% | 0.00 | 134 | 248 | 0.30 | -0.03 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 71.00 | 0.04 | 0.19 | 0.12 | 0.13 | -0.31 | -70.46% | 0.00 | 119 | 88 | 0.25 | -0.08 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 72.00 | 0.13 | 0.28 | 0.21 | 0.22 | -0.55 | -71.43% | 0.00 | 274 | 47 | 0.24 | -0.14 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 73.00 | 0.17 | 0.41 | 0.29 | 0.41 | -0.82 | -66.67% | 0.00 | 541 | 124 | 0.23 | -0.25 | 0.15 | -0.05 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 74.00 | 0.45 | 0.77 | 0.61 | 0.66 | -1.44 | -68.58% | 0.01 | 153 | 3 | 0.23 | -0.41 | 0.17 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 75.00 | 0.90 | 1.37 | 1.14 | 1.35 | -1.31 | -49.25% | 0.02 | 58 | 5 | 0.23 | -0.58 | 0.17 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 76.00 | 1.56 | 2.17 | 1.87 | 1.87 | % | 0.02 | 8 | 0 | 0.26 | -0.73 | 0.13 | -0.05 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 77.00 | 2.51 | 3.55 | 3.03 | 3.30 | -1.40 | -29.79% | 0.04 | 4 | 1 | 0.45 | -0.85 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 78.00 | 3.35 | 4.90 | 4.13 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | -0.92 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 79.00 | 4.40 | 6.30 | 5.35 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | -0.96 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 80.00 | 4.90 | 7.30 | 6.10 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -0.99 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |