Options Chain for ALTRIA GROUP INC COM (MO) - $68.98 as of 9/14/2026 11:35:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.90 | 41.35 | 40.63 | 37.80 | 0.00 | 0.00% | 1.35 | 0 | 34 | 5.89 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 9:59:03 AM EST |
| 32.50 | 37.40 | 38.70 | 38.05 | 39.30 | 0.00 | 0.00% | 1.17 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/14/2026 9:59:03 AM EST |
| 35.00 | 34.90 | 36.35 | 35.63 | 30.95 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 9:59:03 AM EST |
| 37.50 | 32.55 | 33.90 | 33.23 | 27.77 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 9:59:03 AM EST |
| 40.00 | 30.05 | 30.75 | 30.40 | 28.82 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 42.50 | 27.45 | 28.80 | 28.13 | 26.76 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 45.00 | 24.10 | 26.50 | 25.30 | 25.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/14/2026 9:59:03 AM EST |
| 47.50 | 22.40 | 24.00 | 23.20 | 21.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 50.00 | 20.25 | 21.15 | 20.70 | 15.43 | 0.00 | 0.00% | 0.41 | 0 | 18 | 2.71 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/14/2026 9:59:03 AM EST |
| 52.50 | 17.45 | 18.85 | 18.15 | 18.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/14/2026 9:59:03 AM EST |
| 55.00 | 15.20 | 16.00 | 15.60 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 9:59:03 AM EST |
| 56.00 | 14.20 | 14.75 | 14.48 | 14.48 | % | 0.26 | 2 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST | |
| 57.00 | 13.10 | 13.70 | 13.40 | 13.55 | +0.44 | +3.36% | 0.24 | 2 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 57.50 | 12.60 | 13.25 | 12.93 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 41 | 1.93 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 9:59:03 AM EST |
| 58.00 | 12.00 | 12.90 | 12.45 | % | 0.21 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 59.00 | 11.15 | 12.00 | 11.58 | 10.25 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 60.00 | 10.20 | 10.95 | 10.58 | 10.67 | +1.38 | +14.86% | 0.18 | 1 | 296 | 1.36 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 61.00 | 8.90 | 10.10 | 9.50 | % | 0.16 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 62.00 | 7.95 | 9.30 | 8.63 | % | 0.14 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 62.50 | 7.65 | 8.25 | 7.95 | 8.04 | +1.65 | +25.83% | 0.13 | 15 | 996 | 1.19 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 63.00 | 6.90 | 8.30 | 7.60 | % | 0.12 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 64.00 | 5.95 | 7.25 | 6.60 | 6.73 | +2.01 | +42.59% | 0.10 | 1 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 65.00 | 5.25 | 5.70 | 5.48 | 5.27 | +1.34 | +34.10% | 0.08 | 37 | 4,957 | 0.86 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 66.00 | 4.10 | 5.35 | 4.73 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 67.00 | 3.20 | 3.60 | 3.40 | 3.65 | +1.24 | +51.46% | 0.05 | 17 | 164 | 0.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 67.50 | 2.73 | 3.05 | 2.89 | 2.90 | +1.29 | +80.13% | 0.04 | 120 | 7,283 | 0.59 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 68.00 | 2.20 | 2.71 | 2.46 | 2.50 | +1.40 | +127.28% | 0.04 | 38 | 1,388 | 0.67 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 69.00 | 1.19 | 1.50 | 1.35 | 1.29 | +0.80 | +163.27% | 0.02 | 127 | 1,557 | 0.47 | 0.84 | 0.28 | -0.02 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 70.00 | 0.48 | 0.64 | 0.56 | 0.56 | +0.41 | +273.34% | 0.01 | 1,223 | 20,982 | 0.26 | 0.66 | 0.42 | -0.02 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 71.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.12 | +133.34% | 0.00 | 1,693 | 1,272 | 0.24 | 0.33 | 0.26 | -0.03 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 72.00 | 0.08 | 0.12 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 659 | 427 | 0.25 | 0.14 | 0.14 | -0.02 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 72.50 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 466 | 9,259 | 0.26 | 0.08 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 73.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 239 | 600 | 0.25 | 0.05 | 0.06 | -0.01 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 117 | 0.30 | 0.01 | 0.02 | -0.01 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 142 | 6,864 | 0.38 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:03 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.39 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:03 AM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 2,847 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 79.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,768 | 0.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,422 | 0.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 9:59:03 AM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/14/2026 9:59:03 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/14/2026 9:59:03 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/14/2026 9:59:03 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 9:59:03 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:03 AM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 791 | 1.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:03 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,053 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:03 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 9:59:03 AM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:03 AM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,188 | 0.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:03 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 20,126 | 0.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:03 AM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:03 AM EST |
| 62.50 | 0.00 | 0.08 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 26,244 | 0.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 23 | 76 | 0.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 76 | 249 | 0.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 65.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 98 | 15,931 | 0.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 66.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 49 | 555 | 0.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 67.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.28 | -70.00% | 0.00 | 31 | 679 | 0.31 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 67.50 | 0.16 | 0.21 | 0.19 | 0.17 | -0.42 | -71.19% | 0.00 | 45 | 14,342 | 0.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 68.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.46 | -61.34% | 0.00 | 168 | 1,155 | 0.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 69.00 | 0.55 | 0.66 | 0.61 | 0.62 | -0.85 | -57.83% | 0.01 | 136 | 484 | 0.28 | -0.16 | 0.28 | -0.02 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 70.00 | 1.09 | 1.28 | 1.19 | 1.20 | -1.05 | -46.67% | 0.02 | 167 | 4,275 | 0.28 | -0.34 | 0.42 | -0.02 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 71.00 | 1.81 | 2.23 | 2.02 | 1.85 | -0.83 | -30.97% | 0.03 | 37 | 21 | 0.36 | -0.67 | 0.26 | -0.03 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 72.00 | 2.10 | 2.95 | 2.53 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.50 | -0.86 | 0.14 | -0.02 | 9/10/2026 | 9/14/2026 9:59:03 AM EST |
| 72.50 | 2.85 | 3.40 | 3.13 | 2.90 | -1.68 | -36.69% | 0.04 | 2 | 5,644 | 0.35 | -0.92 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 73.00 | 2.95 | 4.05 | 3.50 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.65 | -0.95 | 0.06 | -0.01 | 9/2/2026 | 9/14/2026 9:59:03 AM EST |
| 74.00 | 3.75 | 5.05 | 4.40 | % | 0.06 | 0 | 0 | 0.74 | -0.99 | 0.02 | -0.01 | 9/14/2026 9:59:03 AM EST | |||
| 75.00 | 5.00 | 5.95 | 5.48 | 5.47 | -1.58 | -22.42% | 0.07 | 3 | 929 | 0.76 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 76.00 | 6.00 | 7.20 | 6.60 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 77.00 | 6.90 | 8.15 | 7.53 | % | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 77.50 | 7.50 | 8.65 | 8.08 | 10.76 | 0.00 | 0.00% | 0.10 | 0 | 206 | 1.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:03 AM EST |
| 78.00 | 7.85 | 9.20 | 8.53 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 79.00 | 8.95 | 9.90 | 9.43 | 9.56 | % | 0.12 | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST | |
| 80.00 | 10.20 | 10.90 | 10.55 | 10.49 | -1.71 | -14.02% | 0.13 | 1 | 158 | 1.26 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:03 AM EST |
| 81.00 | 10.90 | 12.10 | 11.50 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:03 AM EST | |||
| 82.50 | 12.45 | 13.50 | 12.98 | 15.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 9:59:03 AM EST |
| 85.00 | 14.85 | 16.00 | 15.43 | 17.58 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.66 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 9:59:03 AM EST |
| 90.00 | 19.80 | 21.20 | 20.50 | 17.71 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.97 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/14/2026 9:59:03 AM EST |