Options Chain for ALTRIA GROUP INC COM (MO) - $78.20 as of 11/5/2026 7:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.05 | 38.80 | 37.93 | 37.94 | 0.00 | 0.00% | 0.95 | 0 | 19 | 6.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 45.00 | 32.05 | 33.85 | 32.95 | 32.95 | 0.00 | 0.00% | 0.73 | 0 | 19 | 5.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 50.00 | 27.15 | 28.90 | 28.03 | 28.02 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 55.00 | 22.20 | 24.15 | 23.18 | 23.07 | 0.00 | 0.00% | 0.42 | 0 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 56.00 | 21.10 | 23.05 | 22.08 | 21.88 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.83 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 57.00 | 20.10 | 21.85 | 20.98 | 20.97 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 58.00 | 19.15 | 20.80 | 19.98 | 19.85 | 0.00 | 0.00% | 0.34 | 0 | 18 | 3.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 59.00 | 18.15 | 19.65 | 18.90 | 18.93 | 0.00 | 0.00% | 0.32 | 0 | 18 | 2.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 60.00 | 17.05 | 18.65 | 17.85 | 17.80 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 61.00 | 16.30 | 17.60 | 16.95 | 16.86 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 62.00 | 15.45 | 16.40 | 15.93 | 15.93 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 63.00 | 14.45 | 15.50 | 14.98 | 15.01 | 0.00 | 0.00% | 0.24 | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 64.00 | 13.10 | 14.75 | 13.93 | 13.62 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 12.10 | 13.75 | 12.93 | 12.87 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 66.00 | 11.10 | 12.65 | 11.88 | 11.87 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 67.00 | 10.05 | 11.70 | 10.88 | 9.87 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 68.00 | 9.05 | 10.80 | 9.93 | 9.02 | 0.00 | 0.00% | 0.15 | 0 | 45 | 1.87 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 69.00 | 8.65 | 9.75 | 9.20 | 8.99 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.70 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 70.00 | 7.65 | 8.65 | 8.15 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 101 | 1.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 71.00 | 6.65 | 7.45 | 7.05 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 129 | 1.21 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 72.00 | 5.65 | 6.65 | 6.15 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 119 | 1.23 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 73.00 | 4.70 | 5.60 | 5.15 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1,098 | 1.06 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 74.00 | 3.70 | 4.45 | 4.08 | 4.17 | 0.00 | 0.00% | 0.06 | 0 | 259 | 0.83 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 75.00 | 2.70 | 3.45 | 3.08 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1,543 | 0.69 | 0.95 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 76.00 | 1.82 | 2.31 | 2.07 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 2,027 | 0.47 | 0.89 | 0.13 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 77.00 | 1.11 | 1.61 | 1.36 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1,891 | 0.34 | 0.76 | 0.23 | -0.10 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 78.00 | 0.34 | 0.75 | 0.55 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 939 | 0.24 | 0.50 | 0.29 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 79.00 | 0.21 | 0.31 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.28 | 0.26 | 0.21 | -0.12 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 80.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.27 | 0.13 | 0.12 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.40 | 0.04 | 0.05 | -0.03 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.35 | 0.03 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.42 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 59.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.98 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,566 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,433 | 0.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.55 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 74.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.29 | -0.05 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 76.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.28 | -0.11 | 0.13 | -0.07 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 77.00 | 0.18 | 0.33 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.27 | -0.24 | 0.23 | -0.10 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 78.00 | 0.38 | 0.72 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.23 | -0.50 | 0.29 | -0.13 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 79.00 | 1.11 | 1.40 | 1.26 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.26 | -0.74 | 0.21 | -0.12 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 80.00 | 1.70 | 2.43 | 2.07 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.87 | 0.12 | -0.09 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 81.00 | 2.34 | 3.90 | 3.12 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.85 | -0.96 | 0.05 | -0.03 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 82.00 | 3.35 | 4.90 | 4.13 | 5.51 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.98 | -0.97 | 0.03 | -0.02 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 83.00 | 4.30 | 5.85 | 5.08 | 6.43 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 84.00 | 5.30 | 6.65 | 5.98 | 6.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 85.00 | 6.25 | 7.45 | 6.85 | 6.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 86.00 | 7.35 | 9.10 | 8.23 | % | 0.10 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST |