Options Chain for ALTRIA GROUP INC COM (MO) - $67.28 as of 10/2/2026 8:02:28 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 | 26.30 | 29.30 | 27.80 | % | 0.70 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 45.00 | 20.35 | 23.90 | 22.13 | 24.01 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 50.00 | 15.35 | 18.30 | 16.83 | % | 0.34 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 55.00 | 11.25 | 13.50 | 12.38 | 14.18 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:03 PM EST |
| 56.00 | 10.60 | 12.05 | 11.33 | % | 0.20 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 57.00 | 10.00 | 10.60 | 10.30 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 58.00 | 8.60 | 9.60 | 9.10 | % | 0.16 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 59.00 | 8.00 | 8.65 | 8.33 | 8.35 | -1.15 | -12.11% | 0.14 | 1 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 60.00 | 6.05 | 7.60 | 6.83 | 9.28 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:03 PM EST |
| 61.00 | 5.40 | 6.60 | 6.00 | % | 0.10 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 62.00 | 4.50 | 5.60 | 5.05 | 5.37 | -0.94 | -14.90% | 0.08 | 2 | 2 | 0.45 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 63.00 | 3.65 | 4.60 | 4.13 | % | 0.07 | 0 | 0 | 0.38 | 0.99 | 0.02 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 64.00 | 3.05 | 3.65 | 3.35 | 3.39 | +0.47 | +16.10% | 0.05 | 1 | 3 | 0.34 | 0.95 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 65.00 | 2.21 | 2.75 | 2.48 | 2.52 | +0.17 | +7.24% | 0.04 | 20 | 9 | 0.31 | 0.89 | 0.09 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 66.00 | 1.48 | 1.89 | 1.69 | 1.46 | -0.18 | -10.98% | 0.03 | 27 | 110 | 0.22 | 0.77 | 0.16 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 67.00 | 0.89 | 1.02 | 0.96 | 0.97 | -0.03 | -3.00% | 0.01 | 72 | 197 | 0.21 | 0.58 | 0.21 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 68.00 | 0.44 | 0.51 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 1,444 | 159 | 0.20 | 0.36 | 0.22 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 69.00 | 0.16 | 0.23 | 0.20 | 0.19 | -0.02 | -9.53% | 0.00 | 187 | 292 | 0.20 | 0.18 | 0.16 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 298 | 487 | 0.21 | 0.08 | 0.09 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 71.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 323 | 0.22 | 0.03 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 57 | 518 | 0.32 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 73.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 239 | 0.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 149 | 0.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 125 | 0.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 23 | 59 | 0.28 | -0.01 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 64.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 88 | 76 | 0.21 | -0.05 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 65.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.12 | -57.15% | 0.00 | 168 | 181 | 0.21 | -0.11 | 0.09 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 66.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.22 | -48.89% | 0.00 | 165 | 264 | 0.20 | -0.23 | 0.16 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 67.00 | 0.45 | 0.57 | 0.51 | 0.50 | -0.30 | -37.50% | 0.01 | 1,236 | 223 | 0.18 | -0.42 | 0.21 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 68.00 | 0.95 | 1.14 | 1.05 | 1.02 | -0.37 | -26.62% | 0.02 | 107 | 226 | 0.18 | -0.64 | 0.22 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 69.00 | 1.67 | 2.14 | 1.91 | 1.91 | -0.19 | -9.05% | 0.03 | 3 | 140 | 0.21 | -0.82 | 0.16 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 2.54 | 2.75 | 2.65 | 2.65 | -0.19 | -6.69% | 0.04 | 14 | 71 | 0.28 | -0.92 | 0.09 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 71.00 | 3.45 | 4.80 | 4.13 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.69 | -0.97 | 0.04 | -0.01 | 9/24/2026 | 10/2/2026 4:00:03 PM EST |
| 72.00 | 4.45 | 5.60 | 5.03 | 5.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 73.00 | 5.45 | 6.95 | 6.20 | % | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 74.00 | 6.45 | 8.10 | 7.28 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 75.00 | 7.45 | 9.10 | 8.28 | 5.73 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 76.00 | 8.45 | 10.35 | 9.40 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 77.00 | 9.40 | 11.25 | 10.33 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 78.00 | 10.45 | 12.35 | 11.40 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 79.00 | 11.40 | 13.70 | 12.55 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 80.00 | 11.65 | 14.70 | 13.18 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 81.00 | 13.45 | 15.50 | 14.48 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 82.00 | 14.45 | 16.55 | 15.50 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 85.00 | 17.45 | 19.65 | 18.55 | 14.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 4:00:03 PM EST |