Options Chain for ALTRIA GROUP INC COM (MO) - $73.13 as of 10/14/2026 9:15:43 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 | 32.20 | 33.80 | 33.00 | 31.51 | 0.00 | 0.00% | 0.82 | 0 | 34 | 5.55 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 42.50 | 29.65 | 31.25 | 30.45 | 29.09 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 45.00 | 27.45 | 28.55 | 28.00 | 27.00 | 0.00 | 0.00% | 0.62 | 0 | 60 | 4.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 47.50 | 24.95 | 25.85 | 25.40 | 24.55 | 0.00 | 0.00% | 0.53 | 0 | 60 | 3.34 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 50.00 | 22.05 | 23.65 | 22.85 | 20.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/14/2026 3:59:53 PM EST |
| 55.00 | 17.20 | 18.50 | 17.85 | 17.95 | +0.78 | +4.55% | 0.32 | 1 | 83 | 2.61 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 56.00 | 16.10 | 17.45 | 16.78 | 17.03 | +0.79 | +4.87% | 0.30 | 1 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 57.00 | 15.20 | 16.35 | 15.78 | 15.76 | +0.80 | +5.35% | 0.28 | 8 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 57.50 | 14.95 | 15.80 | 15.38 | 15.30 | +0.80 | +5.52% | 0.27 | 38 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 58.00 | 14.50 | 15.40 | 14.95 | 14.85 | +0.66 | +4.66% | 0.26 | 32 | 39 | 2.06 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 59.00 | 13.25 | 14.45 | 13.85 | 13.87 | +1.13 | +8.87% | 0.23 | 5 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 60.00 | 12.35 | 13.40 | 12.88 | 12.86 | +1.05 | +8.90% | 0.21 | 4 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 61.00 | 11.35 | 12.45 | 11.90 | 11.94 | +2.21 | +22.72% | 0.20 | 1 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 62.00 | 10.35 | 11.45 | 10.90 | 10.85 | +1.12 | +11.52% | 0.18 | 10 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 62.50 | 9.75 | 10.85 | 10.30 | 10.40 | +1.14 | +12.32% | 0.16 | 1 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 63.00 | 9.20 | 10.60 | 9.90 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 64.00 | 8.20 | 9.60 | 8.90 | 7.67 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 65.00 | 7.20 | 8.30 | 7.75 | 7.40 | +0.88 | +13.50% | 0.12 | 3 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 66.00 | 6.20 | 7.60 | 6.90 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.29 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 67.00 | 5.60 | 6.35 | 5.98 | 5.95 | +0.87 | +17.13% | 0.09 | 3 | 2,374 | 0.92 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 67.50 | 5.20 | 5.80 | 5.50 | 5.80 | +1.64 | +39.43% | 0.08 | 45 | 748 | 0.81 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 68.00 | 4.70 | 5.30 | 5.00 | 5.04 | +1.19 | +30.91% | 0.07 | 37 | 720 | 0.75 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 69.00 | 3.70 | 4.30 | 4.00 | 3.38 | +0.50 | +17.37% | 0.06 | 3 | 1,327 | 0.63 | 0.99 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 70.00 | 2.87 | 3.65 | 3.26 | 3.20 | +1.49 | +87.14% | 0.05 | 278 | 3,862 | 0.77 | 0.97 | 0.04 | -0.02 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 71.00 | 1.83 | 2.37 | 2.10 | 2.13 | +1.07 | +100.95% | 0.03 | 51 | 1,214 | 0.45 | 0.92 | 0.10 | -0.06 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 72.00 | 1.15 | 1.42 | 1.29 | 1.17 | +0.73 | +165.91% | 0.02 | 342 | 9,368 | 0.21 | 0.82 | 0.21 | -0.11 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 72.50 | 0.79 | 0.98 | 0.89 | 0.90 | +0.58 | +181.25% | 0.01 | 344 | 2,766 | 0.21 | 0.71 | 0.28 | -0.12 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 73.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.43 | +268.75% | 0.01 | 117 | 509 | 0.23 | 0.57 | 0.35 | -0.12 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 74.00 | 0.16 | 0.23 | 0.20 | 0.18 | +0.13 | +260.00% | 0.00 | 190 | 649 | 0.23 | 0.26 | 0.26 | -0.10 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 75.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 47 | 2,650 | 0.25 | 0.11 | 0.12 | -0.06 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 114 | 0.28 | 0.04 | 0.05 | -0.02 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 41 | 0.39 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 533 | 0.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 117 | 0.51 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 43 | 0.51 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 119 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/14/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/14/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/14/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/14/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.07 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 101 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 2,833 | 0.67 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 626 | 0.52 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 68 | 1,320 | 0.59 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 34 | 620 | 0.44 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 1,983 | 0.43 | -0.01 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 50 | 1,228 | 0.35 | -0.03 | 0.04 | -0.02 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 71.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.29 | -85.30% | 0.00 | 168 | 556 | 0.29 | -0.08 | 0.10 | -0.06 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 72.00 | 0.13 | 0.19 | 0.16 | 0.19 | -0.59 | -75.65% | 0.00 | 82 | 2,744 | 0.26 | -0.18 | 0.21 | -0.11 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 72.50 | 0.01 | 0.45 | 0.23 | 0.38 | -0.97 | -71.86% | 0.00 | 11 | 115 | 0.21 | -0.29 | 0.28 | -0.12 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 73.00 | 0.10 | 0.62 | 0.36 | 0.62 | -0.86 | -58.11% | 0.00 | 20 | 27 | 0.21 | -0.43 | 0.35 | -0.12 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 74.00 | 1.00 | 1.34 | 1.17 | 1.11 | % | 0.02 | 5 | 0 | 0.31 | -0.74 | 0.26 | -0.10 | 10/14/2026 | 10/14/2026 3:59:53 PM EST | |
| 75.00 | 1.71 | 3.45 | 2.58 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | -0.89 | 0.12 | -0.06 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 76.00 | 2.78 | 4.00 | 3.39 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.04 | -0.96 | 0.05 | -0.02 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 77.00 | 3.75 | 5.05 | 4.40 | 5.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.21 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 77.50 | 4.25 | 5.55 | 4.90 | 6.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 78.00 | 4.75 | 5.90 | 5.33 | % | 0.07 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 79.00 | 5.75 | 7.20 | 6.48 | 7.72 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 80.00 | 6.75 | 8.30 | 7.53 | 8.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 81.00 | 7.75 | 9.25 | 8.50 | 9.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 82.00 | 8.75 | 10.15 | 9.45 | 10.57 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 85.00 | 11.75 | 13.75 | 12.75 | % | 0.15 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 90.00 | 16.75 | 19.00 | 17.88 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/14/2026 3:59:53 PM EST |
| 95.00 | 21.75 | 24.05 | 22.90 | % | 0.24 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST |