Options Chain for ALTRIA GROUP INC COM (MO) - $77.70 as of 11/2/2026 7:40:25 AM 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 | 37.50 | 39.20 | 38.35 | 38.46 | 0.00 | 0.00% | 0.96 | 0 | 10 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 45.00 | 32.50 | 34.25 | 33.38 | 33.47 | 0.00 | 0.00% | 0.74 | 0 | 10 | 3.21 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 50.00 | 27.40 | 29.20 | 28.30 | % | 0.57 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 55.00 | 22.45 | 24.20 | 23.33 | 23.42 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 56.00 | 21.45 | 23.20 | 22.33 | 22.43 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 57.00 | 20.50 | 22.20 | 21.35 | % | 0.37 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 58.00 | 19.45 | 21.20 | 20.33 | % | 0.35 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 59.00 | 18.45 | 20.20 | 19.33 | % | 0.33 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 60.00 | 17.45 | 19.45 | 18.45 | % | 0.31 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 61.00 | 16.40 | 18.25 | 17.33 | % | 0.28 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 62.00 | 15.40 | 17.20 | 16.30 | % | 0.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 63.00 | 14.45 | 16.20 | 15.33 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 64.00 | 13.45 | 15.20 | 14.33 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 65.00 | 12.40 | 14.20 | 13.30 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:01 PM EST |
| 66.00 | 11.45 | 13.20 | 12.33 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.31 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 67.00 | 10.35 | 12.20 | 11.28 | 8.63 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:01 PM EST |
| 68.00 | 9.50 | 10.75 | 10.13 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.98 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 69.00 | 8.75 | 9.65 | 9.20 | 9.27 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 70.00 | 7.75 | 8.55 | 8.15 | 8.51 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 71.00 | 6.80 | 7.45 | 7.13 | 7.27 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.64 | 1.00 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 72.00 | 5.75 | 6.70 | 6.23 | 5.97 | 0.00 | 0.00% | 0.09 | 0 | 212 | 0.67 | 0.99 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 73.00 | 4.85 | 5.25 | 5.05 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1,129 | 0.38 | 0.97 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 74.00 | 3.95 | 4.35 | 4.15 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 294 | 0.17 | 0.93 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 75.00 | 2.98 | 3.45 | 3.22 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 1,568 | 0.20 | 0.87 | 0.08 | -0.06 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 76.00 | 2.16 | 2.58 | 2.37 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 2,074 | 0.22 | 0.78 | 0.11 | -0.08 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 77.00 | 1.54 | 1.79 | 1.67 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 1,910 | 0.23 | 0.67 | 0.13 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 78.00 | 1.01 | 1.19 | 1.10 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.24 | 0.53 | 0.15 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 79.00 | 0.58 | 0.74 | 0.66 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.24 | 0.38 | 0.14 | -0.08 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 80.00 | 0.31 | 0.40 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.23 | 0.25 | 0.11 | -0.06 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 81.00 | 0.15 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.24 | 0.14 | 0.08 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 82.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.23 | 0.07 | 0.05 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 83.00 | 0.02 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.26 | 0.03 | 0.03 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 84.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.31 | 0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 85.00 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.33 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 86.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.97 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,564 | 0.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,430 | 0.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.48 | 0.00 | 0.01 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 72.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.29 | -0.01 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 73.00 | 0.01 | 0.56 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.38 | -0.03 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 74.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.27 | -0.07 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 75.00 | 0.17 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.27 | -0.13 | 0.08 | -0.06 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 76.00 | 0.33 | 0.45 | 0.39 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.27 | -0.22 | 0.11 | -0.08 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 77.00 | 0.56 | 0.76 | 0.66 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.26 | -0.33 | 0.13 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 78.00 | 1.01 | 1.22 | 1.12 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.27 | -0.47 | 0.15 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 79.00 | 1.45 | 1.83 | 1.64 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.26 | -0.62 | 0.14 | -0.08 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 80.00 | 2.19 | 2.57 | 2.38 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.75 | 0.11 | -0.06 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 81.00 | 2.95 | 3.55 | 3.25 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.35 | -0.86 | 0.08 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 82.00 | 2.95 | 5.15 | 4.05 | 6.14 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.59 | -0.93 | 0.05 | -0.02 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 83.00 | 3.90 | 5.55 | 4.73 | % | 0.06 | 0 | 0 | 0.47 | -0.97 | 0.03 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 84.00 | 4.90 | 6.60 | 5.75 | % | 0.07 | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 85.00 | 5.85 | 7.55 | 6.70 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:01 PM EST |
| 86.00 | 6.85 | 8.75 | 7.80 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST |