Options Chain for ALTRIA GROUP INC COM (MO) - $71.31 as of 10/9/2026 7:19:10 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 | 30.50 | 32.10 | 31.30 | 26.74 | 0.00 | 0.00% | 0.78 | 0 | 35 | 2.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 42.50 | 27.85 | 30.35 | 29.10 | 28.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:05 PM EST |
| 45.00 | 25.55 | 27.95 | 26.75 | 24.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:05 PM EST |
| 47.50 | 23.45 | 25.60 | 24.53 | 20.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 21.05 | 22.95 | 22.00 | 20.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:05 PM EST |
| 55.00 | 16.25 | 17.05 | 16.65 | 16.68 | +0.41 | +2.52% | 0.30 | 80 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 56.00 | 15.15 | 16.50 | 15.83 | 15.27 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 57.00 | 14.05 | 15.95 | 15.00 | % | 0.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 57.50 | 13.50 | 15.55 | 14.53 | 13.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:05 PM EST |
| 58.00 | 12.90 | 14.75 | 13.83 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 59.00 | 12.20 | 14.20 | 13.20 | % | 0.22 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 60.00 | 9.95 | 12.95 | 11.45 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 61.00 | 10.15 | 11.75 | 10.95 | 9.73 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 62.00 | 9.20 | 10.25 | 9.73 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 62.50 | 8.45 | 9.65 | 9.05 | 8.58 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 63.00 | 8.20 | 9.25 | 8.73 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 64.00 | 7.25 | 8.25 | 7.75 | % | 0.12 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 65.00 | 5.75 | 7.20 | 6.48 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 66.00 | 5.45 | 6.05 | 5.75 | 5.90 | 0.00 | 0.00% | 0.09 | 5 | 37 | 0.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 67.00 | 4.60 | 5.05 | 4.83 | 4.75 | -0.05 | -1.05% | 0.07 | 11 | 2,368 | 0.49 | 0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 67.50 | 4.00 | 4.35 | 4.18 | 4.40 | +0.30 | +7.32% | 0.06 | 35 | 834 | 0.36 | 0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 68.00 | 3.70 | 3.85 | 3.78 | 3.80 | +0.05 | +1.34% | 0.06 | 83 | 701 | 0.35 | 0.97 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 69.00 | 2.69 | 3.60 | 3.15 | 2.92 | +0.10 | +3.55% | 0.05 | 61 | 1,404 | 0.32 | 0.92 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 70.00 | 1.85 | 1.99 | 1.92 | 1.86 | -0.10 | -5.11% | 0.03 | 748 | 4,193 | 0.21 | 0.82 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 71.00 | 0.96 | 1.23 | 1.10 | 1.21 | -0.11 | -8.34% | 0.02 | 166 | 1,345 | 0.18 | 0.65 | 0.20 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 72.00 | 0.56 | 0.65 | 0.61 | 0.66 | -0.08 | -10.82% | 0.01 | 1,821 | 7,584 | 0.19 | 0.44 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 72.50 | 0.37 | 0.45 | 0.41 | 0.50 | -0.10 | -16.67% | 0.01 | 105 | 2,794 | 0.19 | 0.34 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 73.00 | 0.23 | 0.31 | 0.27 | 0.29 | -0.13 | -30.96% | 0.00 | 186 | 343 | 0.19 | 0.25 | 0.17 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 74.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 134 | 390 | 0.20 | 0.12 | 0.10 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 75.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 192 | 2,487 | 0.20 | 0.05 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 76.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 35 | 124 | 0.25 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 77.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 23 | 0.29 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 77.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 78.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 32 | 0.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 79.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 114 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:05 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 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 627 | 0.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 2,887 | 0.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 76 | 229 | 0.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 19 | 533 | 0.30 | -0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 67.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 36 | 1,434 | 0.23 | -0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 68.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 599 | 0.23 | -0.03 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 69.00 | 0.01 | 0.14 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 1,094 | 2,003 | 0.19 | -0.08 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 70.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.18 | -46.16% | 0.00 | 235 | 1,004 | 0.20 | -0.18 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 71.00 | 0.44 | 0.52 | 0.48 | 0.51 | -0.10 | -16.40% | 0.01 | 107 | 103 | 0.20 | -0.35 | 0.20 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 72.00 | 0.87 | 1.01 | 0.94 | 0.97 | -0.10 | -9.35% | 0.01 | 1,771 | 22 | 0.20 | -0.56 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 72.50 | 1.18 | 1.36 | 1.27 | 1.22 | -0.22 | -15.28% | 0.02 | 37 | 21 | 0.20 | -0.66 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 73.00 | 1.51 | 1.80 | 1.66 | 1.48 | -0.49 | -24.88% | 0.02 | 2 | 25 | 0.21 | -0.75 | 0.17 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 74.00 | 2.10 | 2.70 | 2.40 | % | 0.03 | 0 | 0 | 0.29 | -0.88 | 0.10 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 3.05 | 4.30 | 3.68 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | -0.95 | 0.05 | -0.01 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 76.00 | 4.00 | 5.30 | 4.65 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | -0.99 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 77.00 | 5.00 | 6.55 | 5.78 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 77.50 | 5.50 | 7.00 | 6.25 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 78.00 | 6.00 | 7.65 | 6.83 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 79.00 | 6.95 | 8.70 | 7.83 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 6.80 | 9.60 | 8.20 | 13.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 81.00 | 9.00 | 10.65 | 9.83 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 82.00 | 9.95 | 12.00 | 10.98 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 12.50 | 14.95 | 13.73 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 17.85 | 20.00 | 18.93 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:05 PM EST |
| 95.00 | 22.70 | 25.20 | 23.95 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST |