Options Chain for ALTRIA GROUP INC COM (MO) - $73.90 as of 10/16/2026 4:13:02 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 | 34.90 | 35.30 | 35.10 | 35.07 | % | 0.88 | 32 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST | |
| 45.00 | 29.90 | 30.35 | 30.13 | 30.08 | % | 0.67 | 32 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST | |
| 50.00 | 24.45 | 26.40 | 25.43 | 21.87 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 3:59:53 PM EST |
| 55.00 | 20.00 | 20.35 | 20.18 | 20.15 | +3.27 | +19.38% | 0.37 | 49 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 56.00 | 18.35 | 20.30 | 19.33 | % | 0.35 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 57.00 | 17.05 | 19.30 | 18.18 | % | 0.32 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 58.00 | 16.45 | 18.45 | 17.45 | % | 0.30 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 59.00 | 15.40 | 17.30 | 16.35 | % | 0.28 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 60.00 | 14.40 | 16.45 | 15.43 | % | 0.26 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 61.00 | 13.45 | 14.95 | 14.20 | % | 0.23 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 62.00 | 12.45 | 13.35 | 12.90 | 12.84 | +1.43 | +12.54% | 0.21 | 9 | 15 | 0.89 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 63.00 | 11.45 | 13.05 | 12.25 | 5.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 3:59:53 PM EST |
| 64.00 | 10.50 | 11.75 | 11.13 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 3:59:53 PM EST |
| 65.00 | 9.30 | 10.40 | 9.85 | 11.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:53 PM EST |
| 66.00 | 8.35 | 9.55 | 8.95 | 5.66 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 3:59:53 PM EST |
| 67.00 | 7.40 | 8.85 | 8.13 | 4.63 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 3:59:53 PM EST |
| 68.00 | 6.90 | 7.45 | 7.18 | 7.00 | +1.09 | +18.45% | 0.11 | 1 | 86 | 0.59 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 69.00 | 5.55 | 6.50 | 6.03 | 5.70 | +0.44 | +8.37% | 0.09 | 4 | 283 | 0.55 | 0.99 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 70.00 | 5.10 | 5.35 | 5.23 | 5.20 | +1.20 | +30.00% | 0.07 | 89 | 628 | 0.41 | 0.98 | 0.02 | -0.01 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 71.00 | 3.90 | 4.40 | 4.15 | 4.07 | +1.20 | +41.82% | 0.06 | 39 | 814 | 0.37 | 0.94 | 0.04 | -0.02 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 72.00 | 3.00 | 3.40 | 3.20 | 3.13 | +0.94 | +42.93% | 0.04 | 34 | 1,980 | 0.31 | 0.89 | 0.07 | -0.04 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 73.00 | 2.27 | 2.52 | 2.40 | 2.37 | +1.00 | +73.00% | 0.03 | 41 | 1,099 | 0.24 | 0.81 | 0.11 | -0.05 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 74.00 | 1.50 | 1.86 | 1.68 | 1.57 | +0.65 | +70.66% | 0.02 | 738 | 612 | 0.25 | 0.69 | 0.15 | -0.06 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 75.00 | 0.91 | 1.05 | 0.98 | 0.98 | +0.50 | +104.17% | 0.01 | 1,695 | 4,124 | 0.22 | 0.53 | 0.18 | -0.06 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 76.00 | 0.50 | 0.63 | 0.57 | 0.54 | +0.28 | +107.70% | 0.01 | 1,493 | 392 | 0.22 | 0.35 | 0.17 | -0.06 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 77.00 | 0.20 | 0.32 | 0.26 | 0.25 | +0.07 | +38.89% | 0.00 | 120 | 162 | 0.21 | 0.21 | 0.13 | -0.05 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 78.00 | 0.11 | 0.23 | 0.17 | 0.14 | -0.02 | -12.50% | 0.00 | 239 | 70 | 0.24 | 0.12 | 0.09 | -0.03 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 79.00 | 0.06 | 0.16 | 0.11 | 0.08 | -0.13 | -61.91% | 0.00 | 4 | 33 | 0.26 | 0.06 | 0.05 | -0.02 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 80.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.24 | 0.04 | 0.03 | -0.02 | 10/15/2026 | 10/16/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 72 | 0.30 | 0.02 | 0.02 | -0.01 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 82.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 66 | 11 | 0.33 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 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 | 1.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 441 | 0.50 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 66.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 13 | 207 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 290 | 0.44 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 68.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 800 | 0.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 69.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 17 | 821 | 0.32 | -0.01 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 18 | 152 | 0.33 | -0.02 | 0.02 | -0.01 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 71.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 232 | 339 | 0.25 | -0.06 | 0.04 | -0.02 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 72.00 | 0.07 | 0.16 | 0.12 | 0.12 | -0.19 | -61.29% | 0.00 | 157 | 1,404 | 0.24 | -0.11 | 0.07 | -0.04 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 73.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.30 | -54.55% | 0.00 | 140 | 133 | 0.23 | -0.19 | 0.11 | -0.05 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 74.00 | 0.39 | 0.47 | 0.43 | 0.49 | -0.49 | -50.00% | 0.01 | 2,307 | 102 | 0.22 | -0.31 | 0.15 | -0.06 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 75.00 | 0.74 | 0.97 | 0.86 | 0.82 | -0.76 | -48.11% | 0.01 | 1,526 | 54 | 0.22 | -0.47 | 0.18 | -0.06 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 76.00 | 1.28 | 1.54 | 1.41 | 1.38 | -0.26 | -15.86% | 0.02 | 116 | 3 | 0.22 | -0.65 | 0.17 | -0.06 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 77.00 | 1.88 | 2.45 | 2.17 | 2.40 | -0.85 | -26.16% | 0.03 | 9 | 3 | 0.20 | -0.79 | 0.13 | -0.05 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 78.00 | 2.80 | 4.20 | 3.50 | % | 0.04 | 0 | 0 | 0.60 | -0.88 | 0.09 | -0.03 | 10/16/2026 3:59:53 PM EST | |||
| 79.00 | 3.75 | 5.10 | 4.43 | 7.72 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | -0.94 | 0.05 | -0.02 | 10/12/2026 | 10/16/2026 3:59:53 PM EST |
| 80.00 | 4.80 | 5.55 | 5.18 | 5.39 | -0.81 | -13.07% | 0.06 | 8 | 6 | 0.56 | -0.96 | 0.03 | -0.02 | 10/16/2026 | 10/16/2026 3:59:53 PM EST |
| 81.00 | 4.95 | 7.15 | 6.05 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.80 | -0.98 | 0.02 | -0.01 | 10/12/2026 | 10/16/2026 3:59:53 PM EST |
| 82.00 | 6.70 | 8.15 | 7.43 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 10/15/2026 | 10/16/2026 3:59:53 PM EST |
| 83.00 | 7.75 | 9.20 | 8.48 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 84.00 | 8.75 | 10.35 | 9.55 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:53 PM EST | |||
| 85.00 | 9.75 | 11.15 | 10.45 | 14.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/16/2026 3:59:53 PM EST |