Options Chain for ALTRIA GROUP INC COM (MO) - $68.07 as of 7/31/2026 9:33:28 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 | 28.00 | 30.45 | 29.23 | 29.06 | +0.94 | +3.35% | 0.73 | 2 | 13 | 3.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 45.00 | 21.40 | 25.00 | 23.20 | 23.97 | +0.79 | +3.41% | 0.52 | 5 | 9 | 2.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 50.00 | 17.00 | 20.20 | 18.60 | % | 0.37 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 55.00 | 12.15 | 14.65 | 13.40 | 13.49 | % | 0.24 | 69 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 60.00 | 6.45 | 9.75 | 8.10 | 8.80 | -0.38 | -4.14% | 0.13 | 1 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 61.00 | 6.95 | 9.30 | 8.13 | 7.82 | % | 0.13 | 1 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 62.00 | 4.60 | 8.15 | 6.38 | % | 0.10 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 63.00 | 3.75 | 7.00 | 5.38 | 6.00 | +1.10 | +22.45% | 0.09 | 4 | 10 | 1.00 | 0.99 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 64.00 | 2.81 | 6.05 | 4.43 | 5.03 | +0.80 | +18.92% | 0.07 | 5 | 9 | 0.92 | 0.97 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 65.00 | 3.05 | 3.90 | 3.48 | 3.53 | -0.07 | -1.95% | 0.05 | 6 | 5 | 0.44 | 0.92 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 66.00 | 2.01 | 2.90 | 2.46 | 3.43 | +0.61 | +21.64% | 0.04 | 11 | 154 | 0.35 | 0.84 | 0.09 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 67.00 | 1.53 | 2.16 | 1.85 | 1.89 | +0.14 | +8.00% | 0.03 | 26 | 5 | 0.28 | 0.72 | 0.14 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 68.00 | 0.90 | 1.24 | 1.07 | 1.17 | +0.07 | +6.37% | 0.02 | 368 | 266 | 0.24 | 0.56 | 0.16 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 69.00 | 0.60 | 0.75 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 619 | 422 | 0.26 | 0.39 | 0.16 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 70.00 | 0.30 | 0.46 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 623 | 1,264 | 0.26 | 0.25 | 0.14 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 71.00 | 0.16 | 0.26 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 206 | 796 | 0.27 | 0.15 | 0.10 | -0.05 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 72.00 | 0.08 | 0.20 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 130 | 170 | 0.29 | 0.09 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 73.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 122 | 370 | 0.30 | 0.05 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 74.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 62 | 387 | 0.32 | 0.02 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 67 | 686 | 0.34 | 0.01 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 47 | 440 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.07 | -43.75% | 0.00 | 8 | 834 | 0.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 15 | 655 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 215 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 202 | 250 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 73 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 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 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 10 | 45 | 0.34 | -0.01 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 23 | 0.30 | -0.03 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 256 | 286 | 0.25 | -0.08 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 66.00 | 0.15 | 0.34 | 0.25 | 0.18 | -0.22 | -55.00% | 0.00 | 118 | 135 | 0.27 | -0.16 | 0.09 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 67.00 | 0.35 | 0.48 | 0.42 | 0.38 | -0.26 | -40.63% | 0.01 | 168 | 173 | 0.25 | -0.28 | 0.14 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 68.00 | 0.70 | 0.98 | 0.84 | 0.76 | -0.34 | -30.91% | 0.01 | 428 | 313 | 0.26 | -0.44 | 0.16 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 69.00 | 1.21 | 1.42 | 1.32 | 1.14 | -0.44 | -27.85% | 0.02 | 222 | 251 | 0.25 | -0.61 | 0.16 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 70.00 | 1.81 | 2.24 | 2.03 | 1.92 | -0.44 | -18.65% | 0.03 | 200 | 1,651 | 0.24 | -0.75 | 0.14 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 71.00 | 2.45 | 3.15 | 2.80 | 2.69 | -0.36 | -11.81% | 0.04 | 29 | 141 | 0.22 | -0.85 | 0.10 | -0.05 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 72.00 | 3.15 | 4.05 | 3.60 | 3.75 | -0.49 | -11.56% | 0.05 | 13 | 355 | 0.39 | -0.91 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 73.00 | 3.95 | 4.95 | 4.45 | 3.86 | -1.05 | -21.39% | 0.06 | 17 | 977 | 0.48 | -0.95 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 74.00 | 4.65 | 5.85 | 5.25 | 5.38 | -0.62 | -10.34% | 0.07 | 4 | 207 | 0.50 | -0.98 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 75.00 | 5.35 | 6.85 | 6.10 | 5.85 | -1.45 | -19.87% | 0.08 | 96 | 254 | 0.55 | -0.99 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 76.00 | 5.75 | 8.80 | 7.28 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.99 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 77.00 | 6.75 | 9.00 | 7.88 | 3.34 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 78.00 | 7.65 | 10.80 | 9.23 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.12 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 79.00 | 9.05 | 11.00 | 10.03 | 9.43 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.85 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 80.00 | 9.80 | 13.00 | 11.40 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 81.00 | 10.65 | 13.00 | 11.83 | 13.38 | +4.76 | +55.22% | 0.15 | 1 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 82.00 | 11.65 | 13.90 | 12.78 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 83.00 | 13.05 | 15.00 | 14.03 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 84.00 | 13.70 | 15.95 | 14.83 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 85.00 | 15.05 | 17.45 | 16.25 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 86.00 | 15.65 | 18.70 | 17.18 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 87.00 | 16.65 | 19.70 | 18.18 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST |