Options Chain for ALTRIA GROUP INC COM (MO) - $66.09 as of 8/23/2026 9:42:41 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 | 24.90 | 27.90 | 26.40 | 27.01 | % | 0.66 | 2 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 45.00 | 20.65 | 22.25 | 21.45 | % | 0.48 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 50.00 | 15.45 | 17.90 | 16.68 | % | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 53.00 | 12.20 | 15.00 | 13.60 | % | 0.26 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 54.00 | 11.20 | 13.90 | 12.55 | % | 0.23 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 55.00 | 9.85 | 12.20 | 11.03 | 11.22 | % | 0.20 | 80 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 56.00 | 9.20 | 11.90 | 10.55 | % | 0.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 57.00 | 8.45 | 10.90 | 9.68 | % | 0.17 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 58.00 | 6.80 | 9.90 | 8.35 | % | 0.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 59.00 | 6.30 | 8.95 | 7.63 | 5.93 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 60.00 | 5.25 | 7.55 | 6.40 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 61.00 | 3.70 | 6.30 | 5.00 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.93 | 0.99 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 62.00 | 3.25 | 6.05 | 4.65 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.07 | 0.98 | 0.03 | -0.01 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 63.00 | 2.46 | 4.30 | 3.38 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.74 | 0.92 | 0.07 | -0.03 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 64.00 | 1.72 | 2.62 | 2.17 | 2.20 | -0.95 | -30.16% | 0.03 | 21 | 46 | 0.41 | 0.85 | 0.12 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 65.00 | 1.23 | 1.60 | 1.42 | 1.65 | -0.62 | -27.32% | 0.02 | 130 | 218 | 0.18 | 0.73 | 0.18 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 66.00 | 0.71 | 0.89 | 0.80 | 0.70 | -0.89 | -55.98% | 0.01 | 307 | 2,297 | 0.20 | 0.54 | 0.22 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 67.00 | 0.34 | 0.63 | 0.49 | 0.39 | -0.59 | -60.21% | 0.01 | 1,704 | 2,119 | 0.23 | 0.32 | 0.19 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 68.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.31 | -64.59% | 0.00 | 475 | 849 | 0.20 | 0.17 | 0.12 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 69.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.17 | -62.97% | 0.00 | 160 | 259 | 0.22 | 0.08 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 70.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 157 | 416 | 0.26 | 0.04 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 21 | 147 | 0.28 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 28 | 623 | 0.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 66 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 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 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 102 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.52 | -0.01 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 326 | 0.32 | -0.02 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 63.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 93 | 345 | 0.26 | -0.08 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 64.00 | 0.17 | 0.20 | 0.19 | 0.17 | +0.04 | +30.77% | 0.00 | 341 | 781 | 0.24 | -0.15 | 0.12 | -0.04 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 65.00 | 0.29 | 0.45 | 0.37 | 0.37 | +0.08 | +27.59% | 0.01 | 280 | 1,204 | 0.22 | -0.27 | 0.18 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 66.00 | 0.57 | 0.88 | 0.73 | 0.80 | +0.39 | +95.13% | 0.01 | 245 | 3,403 | 0.22 | -0.46 | 0.22 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 67.00 | 1.27 | 1.50 | 1.39 | 1.46 | +0.62 | +73.81% | 0.02 | 1,413 | 173 | 0.24 | -0.68 | 0.19 | -0.05 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 68.00 | 1.59 | 2.70 | 2.15 | 1.56 | +0.23 | +17.30% | 0.03 | 66 | 273 | 0.39 | -0.83 | 0.12 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 69.00 | 1.83 | 3.80 | 2.82 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.50 | -0.92 | 0.07 | -0.02 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 70.00 | 3.50 | 4.70 | 4.10 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.55 | -0.96 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 71.00 | 3.00 | 6.15 | 4.58 | 6.04 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.78 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 72.00 | 4.05 | 7.85 | 5.95 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |
| 73.00 | 5.05 | 8.80 | 6.93 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 74.00 | 6.05 | 9.80 | 7.93 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 75.00 | 7.05 | 11.10 | 9.08 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 76.00 | 8.05 | 12.10 | 10.08 | 8.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 77.00 | 9.05 | 12.80 | 10.93 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 78.00 | 10.05 | 14.10 | 12.08 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 79.00 | 11.05 | 15.10 | 13.08 | 11.93 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 80.00 | 12.05 | 16.10 | 14.08 | 12.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 81.00 | 13.05 | 17.10 | 15.08 | 13.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 82.00 | 14.55 | 18.10 | 16.33 | 14.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 83.00 | 15.70 | 19.10 | 17.40 | 15.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 84.00 | 16.05 | 20.10 | 18.08 | 16.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 85.00 | 17.55 | 21.10 | 19.33 | 17.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 86.00 | 18.05 | 22.10 | 20.08 | 18.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 87.00 | 19.05 | 23.10 | 21.08 | 19.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |