Options Chain for ALTRIA GROUP INC COM (MO) - $71.61 as of 6/24/2026 2:42:36 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 | 30.90 | 33.90 | 32.40 | 29.04 | 0.00 | 0.00% | 0.81 | 0 | 3 | 6.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 2:59:06 PM EST |
| 45.00 | 25.90 | 28.90 | 27.40 | 26.41 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.78 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 50.00 | 20.90 | 23.90 | 22.40 | 21.84 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:59:06 PM EST |
| 55.00 | 16.45 | 18.90 | 17.68 | 16.83 | +1.18 | +7.54% | 0.32 | 1 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 57.00 | 14.55 | 15.55 | 15.05 | 14.91 | +0.86 | +6.13% | 0.26 | 2 | 83 | 2.16 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 58.00 | 13.25 | 14.75 | 14.00 | 13.90 | +0.85 | +6.52% | 0.24 | 4 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 59.00 | 12.20 | 13.85 | 13.03 | 13.00 | +0.85 | +7.00% | 0.22 | 3 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 60.00 | 11.30 | 12.70 | 12.00 | 11.92 | +0.77 | +6.91% | 0.20 | 1 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 61.00 | 10.10 | 11.80 | 10.95 | 11.02 | +0.82 | +8.04% | 0.18 | 1 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 62.00 | 9.20 | 10.90 | 10.05 | 7.53 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 63.00 | 8.30 | 9.75 | 9.03 | 8.81 | +2.23 | +33.90% | 0.14 | 2 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 64.00 | 7.20 | 9.85 | 8.53 | 5.78 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 65.00 | 6.25 | 7.45 | 6.85 | 6.81 | +1.60 | +30.71% | 0.11 | 2 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 66.00 | 5.15 | 7.90 | 6.53 | 5.07 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.96 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 67.00 | 4.10 | 5.50 | 4.80 | 4.92 | +0.29 | +6.27% | 0.07 | 5 | 108 | 0.86 | 0.98 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 68.00 | 2.95 | 4.85 | 3.90 | 3.22 | 0.00 | 0.00% | 0.06 | 0 | 116 | 1.00 | 0.96 | 0.03 | -0.04 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 69.00 | 2.96 | 3.75 | 3.36 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 341 | 0.79 | 0.93 | 0.06 | -0.07 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 70.00 | 2.27 | 2.54 | 2.41 | 2.34 | +0.46 | +24.47% | 0.03 | 121 | 912 | 0.40 | 0.88 | 0.10 | -0.12 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 71.00 | 1.41 | 1.80 | 1.61 | 1.55 | +0.40 | +34.79% | 0.02 | 132 | 1,001 | 0.30 | 0.78 | 0.18 | -0.14 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 72.00 | 0.78 | 0.89 | 0.84 | 0.84 | +0.33 | +64.71% | 0.01 | 393 | 1,473 | 0.28 | 0.57 | 0.27 | -0.15 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 73.00 | 0.31 | 0.36 | 0.34 | 0.32 | +0.07 | +28.00% | 0.00 | 87 | 1,014 | 0.29 | 0.32 | 0.23 | -0.14 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 74.00 | 0.11 | 0.19 | 0.15 | 0.12 | +0.01 | +9.10% | 0.00 | 139 | 694 | 0.33 | 0.15 | 0.14 | -0.10 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 75.00 | 0.01 | 0.21 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 73 | 4,219 | 0.37 | 0.06 | 0.07 | -0.05 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 76.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 73 | 0.38 | 0.02 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.50 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:59:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 83.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/24/2026 2:59:06 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:59:06 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 2:59:06 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:59:06 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.52 | -94.55% | 0.00 | 1 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:59:06 PM EST | |||
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.35 | +0.32 | +1,066.67% | 0.00 | 5 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 262 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.49 | -0.02 | 0.02 | -0.02 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 68.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 122 | 1,033 | 0.46 | -0.04 | 0.03 | -0.04 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 69.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 88 | 651 | 0.39 | -0.07 | 0.06 | -0.07 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 70.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 248 | 538 | 0.35 | -0.12 | 0.10 | -0.12 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 71.00 | 0.15 | 0.22 | 0.19 | 0.20 | -0.23 | -53.49% | 0.00 | 35 | 237 | 0.30 | -0.22 | 0.18 | -0.14 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 72.00 | 0.42 | 0.51 | 0.47 | 0.52 | -0.35 | -40.23% | 0.01 | 32 | 714 | 0.28 | -0.43 | 0.27 | -0.15 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 73.00 | 0.94 | 1.06 | 1.00 | 1.06 | -0.52 | -32.92% | 0.01 | 1 | 183 | 0.29 | -0.68 | 0.23 | -0.14 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 74.00 | 1.56 | 3.10 | 2.33 | 4.79 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.96 | -0.85 | 0.14 | -0.10 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 75.00 | 2.57 | 4.80 | 3.69 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.52 | -0.94 | 0.07 | -0.05 | 6/17/2026 | 6/24/2026 2:59:06 PM EST |
| 76.00 | 3.50 | 5.80 | 4.65 | 6.26 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.68 | -0.98 | 0.02 | -0.01 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 77.00 | 4.50 | 6.80 | 5.65 | 7.21 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 78.00 | 5.60 | 7.80 | 6.70 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:59:06 PM EST |
| 79.00 | 6.50 | 8.80 | 7.65 | 9.13 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 80.00 | 7.45 | 9.80 | 8.63 | 9.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 81.00 | 8.50 | 10.80 | 9.65 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 82.00 | 9.50 | 11.80 | 10.65 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:59:06 PM EST |
| 83.00 | 10.45 | 12.80 | 11.63 | 12.12 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |
| 84.00 | 11.50 | 13.80 | 12.65 | 12.91 | -0.11 | -0.85% | 0.15 | 1 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 85.00 | 12.50 | 14.80 | 13.65 | 13.81 | -0.16 | -1.15% | 0.16 | 1 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:59:06 PM EST |
| 86.00 | 13.60 | 15.80 | 14.70 | 14.87 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.96 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:06 PM EST |