Options Chain for ALTRIA GROUP INC COM (MO) - $69.69 as of 9/18/2026 6:14:34 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 | 28.55 | 30.45 | 29.50 | 29.27 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 45.00 | 22.70 | 25.60 | 24.15 | 24.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 50.00 | 18.60 | 21.05 | 19.83 | % | 0.40 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 53.00 | 15.60 | 17.65 | 16.63 | % | 0.31 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 54.00 | 14.60 | 16.50 | 15.55 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 55.00 | 13.80 | 15.70 | 14.75 | 14.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 56.00 | 12.40 | 14.90 | 13.65 | % | 0.24 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 57.00 | 11.55 | 13.55 | 12.55 | % | 0.22 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 58.00 | 10.60 | 12.70 | 11.65 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 59.00 | 9.80 | 11.10 | 10.45 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 60.00 | 9.10 | 10.10 | 9.60 | 9.17 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 61.00 | 7.60 | 9.10 | 8.35 | 8.53 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 62.00 | 6.40 | 8.10 | 7.25 | 8.64 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 63.00 | 5.60 | 7.30 | 6.45 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 64.00 | 4.60 | 6.25 | 5.43 | 4.83 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 65.00 | 4.40 | 5.40 | 4.90 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | 0.98 | 0.02 | -0.02 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 66.00 | 3.30 | 5.65 | 4.48 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.95 | 0.04 | -0.02 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 67.00 | 2.49 | 3.20 | 2.85 | 2.56 | -0.54 | -17.42% | 0.04 | 1 | 15 | 0.39 | 0.89 | 0.08 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 68.00 | 1.72 | 2.28 | 2.00 | 1.80 | +0.15 | +9.10% | 0.03 | 28 | 23 | 0.27 | 0.78 | 0.13 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 69.00 | 1.01 | 1.36 | 1.19 | 1.22 | -0.06 | -4.69% | 0.02 | 33 | 1,482 | 0.23 | 0.62 | 0.19 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 70.00 | 0.48 | 0.71 | 0.60 | 0.69 | -0.01 | -1.43% | 0.01 | 241 | 836 | 0.21 | 0.42 | 0.20 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 71.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.07 | -18.92% | 0.00 | 142 | 935 | 0.21 | 0.23 | 0.17 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 72.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 208 | 523 | 0.21 | 0.11 | 0.11 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 73.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 277 | 705 | 0.20 | 0.04 | 0.05 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 135 | 0.29 | 0.01 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 166 | 0.26 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.96 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 198 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 86 | 428 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.32 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 28 | 482 | 0.25 | -0.02 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 66.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 260 | 164 | 0.24 | -0.05 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 67.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 220 | 541 | 0.20 | -0.11 | 0.08 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 68.00 | 0.17 | 0.33 | 0.25 | 0.21 | -0.11 | -34.38% | 0.00 | 212 | 1,841 | 0.21 | -0.22 | 0.13 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 69.00 | 0.38 | 0.62 | 0.50 | 0.47 | -0.17 | -26.57% | 0.01 | 364 | 1,737 | 0.19 | -0.38 | 0.19 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 70.00 | 0.84 | 1.10 | 0.97 | 1.10 | +0.09 | +8.92% | 0.01 | 240 | 712 | 0.20 | -0.58 | 0.20 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 71.00 | 1.49 | 1.81 | 1.65 | 1.81 | -0.21 | -10.40% | 0.02 | 12 | 14 | 0.18 | -0.77 | 0.17 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 72.00 | 2.12 | 2.81 | 2.47 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.27 | -0.89 | 0.11 | -0.03 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 73.00 | 3.05 | 3.90 | 3.48 | 3.04 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.45 | -0.96 | 0.05 | -0.02 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 74.00 | 3.90 | 5.20 | 4.55 | % | 0.06 | 0 | 0 | 0.62 | -0.99 | 0.02 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 75.00 | 4.90 | 6.50 | 5.70 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 76.00 | 5.95 | 7.55 | 6.75 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 77.00 | 6.90 | 8.65 | 7.78 | % | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 78.00 | 7.95 | 9.65 | 8.80 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 79.00 | 8.80 | 10.65 | 9.73 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 80.00 | 9.95 | 11.65 | 10.80 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 81.00 | 10.90 | 12.65 | 11.78 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 82.00 | 11.90 | 13.50 | 12.70 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 85.00 | 14.80 | 15.80 | 15.30 | 15.35 | -0.90 | -5.54% | 0.18 | 1 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |