Options Chain for ALTRIA GROUP INC COM (MO) - $68.44 as of 8/5/2026 8:41:20 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 | 27.25 | 30.45 | 28.85 | 28.05 | +0.02 | +0.08% | 0.72 | 3 | 20 | 6.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 45.00 | 22.35 | 23.90 | 23.13 | 23.11 | 0.00 | 0.00% | 0.51 | 0 | 23 | 3.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 50.00 | 17.25 | 19.70 | 18.48 | 18.15 | +0.03 | +0.17% | 0.37 | 3 | 7 | 4.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 55.00 | 12.55 | 14.70 | 13.63 | 13.01 | 0.00 | 0.00% | 0.25 | 0 | 84 | 3.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 60.00 | 7.80 | 8.65 | 8.23 | 8.04 | +0.24 | +3.08% | 0.14 | 4 | 33 | 1.27 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 61.00 | 6.85 | 7.65 | 7.25 | 7.03 | +0.03 | +0.43% | 0.12 | 5 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 62.00 | 5.65 | 6.65 | 6.15 | 5.98 | -0.11 | -1.81% | 0.10 | 5 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 63.00 | 4.45 | 5.65 | 5.05 | 5.05 | +0.04 | +0.80% | 0.08 | 4 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 64.00 | 3.90 | 4.65 | 4.28 | 4.06 | -0.04 | -0.98% | 0.07 | 4 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 65.00 | 2.85 | 3.65 | 3.25 | 3.11 | -0.24 | -7.17% | 0.05 | 4 | 14 | 0.64 | 0.98 | 0.04 | -0.02 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 66.00 | 2.02 | 2.68 | 2.35 | 2.00 | -0.28 | -12.29% | 0.04 | 20 | 151 | 0.53 | 0.93 | 0.08 | -0.05 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 67.00 | 1.15 | 1.90 | 1.53 | 1.69 | +0.29 | +20.72% | 0.02 | 76 | 27 | 0.52 | 0.82 | 0.17 | -0.10 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 68.00 | 0.78 | 0.94 | 0.86 | 0.88 | +0.10 | +12.83% | 0.01 | 201 | 416 | 0.32 | 0.61 | 0.25 | -0.14 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 69.00 | 0.25 | 0.39 | 0.32 | 0.38 | +0.03 | +8.58% | 0.00 | 202 | 988 | 0.28 | 0.35 | 0.25 | -0.14 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 70.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 338 | 2,473 | 0.31 | 0.15 | 0.16 | -0.09 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 71.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 296 | 1,218 | 0.35 | 0.05 | 0.07 | -0.03 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 72.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 1,112 | 0.38 | 0.01 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 73.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 444 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 393 | 0.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 674 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 0.12 | 0.06 | 0.11 | +0.10 | +1,000.00% | 0.00 | 22 | 442 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 0.43 | 0.22 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 798 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 655 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 463 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/5/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 4:00:02 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 214 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 135 | 762 | 0.40 | -0.02 | 0.04 | -0.02 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 66.00 | 0.03 | 0.13 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 100 | 506 | 0.36 | -0.07 | 0.08 | -0.05 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 67.00 | 0.07 | 0.23 | 0.15 | 0.14 | -0.22 | -61.12% | 0.00 | 73 | 608 | 0.30 | -0.18 | 0.17 | -0.10 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 68.00 | 0.36 | 0.49 | 0.43 | 0.36 | -0.46 | -56.10% | 0.01 | 273 | 732 | 0.30 | -0.39 | 0.25 | -0.14 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 69.00 | 0.80 | 1.06 | 0.93 | 0.92 | -0.53 | -36.56% | 0.01 | 33 | 327 | 0.28 | -0.65 | 0.25 | -0.14 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 70.00 | 1.35 | 2.31 | 1.83 | 2.25 | +0.26 | +13.07% | 0.03 | 51 | 1,793 | 0.67 | -0.85 | 0.16 | -0.09 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 71.00 | 2.34 | 3.80 | 3.07 | 3.00 | -0.42 | -12.29% | 0.04 | 7 | 144 | 1.11 | -0.95 | 0.07 | -0.03 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 72.00 | 2.68 | 5.60 | 4.14 | 3.78 | -0.97 | -20.43% | 0.06 | 1 | 344 | 1.70 | -0.99 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 73.00 | 4.15 | 5.85 | 5.00 | 4.63 | -0.62 | -11.81% | 0.07 | 2 | 928 | 1.45 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 74.00 | 5.40 | 6.50 | 5.95 | 5.98 | 0.00 | 0.00% | 0.08 | 0 | 80 | 1.38 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:02 PM EST |
| 75.00 | 6.35 | 7.70 | 7.03 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.63 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:02 PM EST |
| 76.00 | 7.35 | 8.45 | 7.90 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 63 | 1.60 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:02 PM EST |
| 77.00 | 8.20 | 9.50 | 8.85 | 3.34 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 4:00:02 PM EST |
| 78.00 | 9.25 | 10.50 | 9.88 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.86 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 4:00:02 PM EST |
| 79.00 | 10.20 | 11.60 | 10.90 | 10.65 | +1.22 | +12.94% | 0.14 | 5 | 9 | 2.05 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |
| 80.00 | 10.95 | 13.15 | 12.05 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 4:00:02 PM EST |
| 81.00 | 12.20 | 14.60 | 13.40 | 13.38 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 4:00:02 PM EST |
| 82.00 | 13.20 | 15.60 | 14.40 | % | 0.18 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:02 PM EST | |||
| 83.00 | 14.25 | 16.60 | 15.43 | 15.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 84.00 | 15.10 | 17.60 | 16.35 | % | 0.19 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:02 PM EST | |||
| 85.00 | 15.90 | 18.60 | 17.25 | % | 0.20 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 4:00:02 PM EST | |||
| 86.00 | 17.30 | 19.60 | 18.45 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:02 PM EST |
| 87.00 | 18.30 | 20.60 | 19.45 | 19.02 | -0.54 | -2.77% | 0.22 | 5 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:02 PM EST |