Options Chain for ALTRIA GROUP INC COM (MO) - $69.68 as of 9/4/2026 8:01:16 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 | 27.30 | 30.95 | 29.13 | % | 0.73 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 45.00 | 22.05 | 25.95 | 24.00 | % | 0.53 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 50.00 | 17.30 | 20.95 | 19.13 | 18.89 | +3.29 | +21.09% | 0.38 | 2 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 53.00 | 14.05 | 17.95 | 16.00 | 16.15 | +0.91 | +5.98% | 0.30 | 2 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 54.00 | 13.80 | 16.95 | 15.38 | 14.43 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 13.75 | 14.15 | 13.95 | 13.98 | +0.68 | +5.12% | 0.25 | 82 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 56.00 | 12.70 | 13.25 | 12.98 | 12.84 | -0.11 | -0.85% | 0.23 | 1 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 57.00 | 11.55 | 13.95 | 12.75 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 58.00 | 10.65 | 12.95 | 11.80 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 59.00 | 9.45 | 11.95 | 10.70 | 9.38 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 8.65 | 10.95 | 9.80 | 8.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 61.00 | 7.60 | 9.95 | 8.78 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 62.00 | 5.75 | 8.95 | 7.35 | % | 0.12 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 63.00 | 5.50 | 7.10 | 6.30 | 6.81 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 64.00 | 4.65 | 6.00 | 5.33 | 3.87 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.78 | 0.99 | 0.02 | -0.01 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 3.70 | 4.30 | 4.00 | 3.98 | -1.20 | -23.17% | 0.06 | 15 | 354 | 0.43 | 0.97 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 66.00 | 2.85 | 3.60 | 3.23 | 3.07 | -1.09 | -26.21% | 0.05 | 50 | 152 | 0.47 | 0.94 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 67.00 | 1.85 | 2.47 | 2.16 | 2.45 | -0.60 | -19.68% | 0.03 | 10 | 252 | 0.33 | 0.86 | 0.12 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 68.00 | 0.95 | 1.45 | 1.20 | 1.48 | -0.66 | -30.85% | 0.02 | 110 | 251 | 0.23 | 0.74 | 0.18 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 69.00 | 0.62 | 0.75 | 0.69 | 0.73 | -0.51 | -41.13% | 0.01 | 279 | 1,297 | 0.15 | 0.55 | 0.21 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 0.27 | 0.40 | 0.34 | 0.33 | -0.45 | -57.70% | 0.00 | 299 | 982 | 0.17 | 0.33 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 71.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.22 | -61.12% | 0.00 | 198 | 440 | 0.18 | 0.17 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 72.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 126 | 685 | 0.19 | 0.07 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 73.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 196 | 0.23 | 0.02 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 137 | 0.25 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 81 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 84.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 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 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.21 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.56 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 63.00 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 423 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 64.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 220 | 0.27 | -0.01 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 29 | 405 | 0.25 | -0.03 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 66.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 175 | 474 | 0.23 | -0.06 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 67.00 | 0.05 | 0.19 | 0.12 | 0.16 | +0.02 | +14.29% | 0.00 | 194 | 449 | 0.20 | -0.14 | 0.12 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 68.00 | 0.29 | 0.40 | 0.35 | 0.39 | +0.04 | +11.43% | 0.01 | 1,365 | 748 | 0.21 | -0.26 | 0.18 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 69.00 | 0.69 | 0.97 | 0.83 | 0.78 | +0.23 | +41.82% | 0.01 | 733 | 1,648 | 0.24 | -0.45 | 0.21 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 0.66 | 1.52 | 1.09 | 1.47 | +0.57 | +63.34% | 0.02 | 42 | 180 | 0.23 | -0.67 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 71.00 | 1.77 | 2.44 | 2.11 | 2.14 | +0.66 | +44.60% | 0.03 | 15 | 69 | 0.28 | -0.83 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 72.00 | 2.75 | 3.40 | 3.08 | 2.90 | +0.53 | +22.37% | 0.04 | 6 | 475 | 0.34 | -0.93 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 73.00 | 3.45 | 4.65 | 4.05 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.51 | -0.98 | 0.02 | -0.01 | 8/12/2026 | 9/4/2026 4:00:03 PM EST |
| 74.00 | 3.75 | 5.55 | 4.65 | 5.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 4.95 | 6.55 | 5.75 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 76.00 | 6.25 | 7.40 | 6.83 | 6.75 | +0.30 | +4.66% | 0.09 | 1 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 77.00 | 6.70 | 9.35 | 8.03 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 78.00 | 7.65 | 10.95 | 9.30 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 79.00 | 8.70 | 11.95 | 10.33 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 80.00 | 9.65 | 12.95 | 11.30 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 81.00 | 10.85 | 13.95 | 12.40 | 11.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 82.00 | 11.80 | 14.95 | 13.38 | 13.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 83.00 | 12.80 | 15.95 | 14.38 | 14.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 84.00 | 14.05 | 16.95 | 15.50 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 85.00 | 15.05 | 17.95 | 16.50 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 86.00 | 16.05 | 18.95 | 17.50 | 17.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 87.00 | 17.05 | 19.95 | 18.50 | 18.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |