Options Chain for ALTRIA GROUP INC COM (MO) - $69.12 as of 6/19/2026 3:30:38 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 | 28.35 | 29.50 | 28.93 | 29.04 | -2.36 | -7.52% | 0.72 | 3 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 45.00 | 23.55 | 24.65 | 24.10 | 23.90 | -2.59 | -9.78% | 0.54 | 2 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 50.00 | 17.80 | 20.10 | 18.95 | 21.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 55.00 | 13.55 | 14.95 | 14.25 | 15.65 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 57.00 | 11.45 | 12.40 | 11.93 | 12.15 | % | 0.21 | 84 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST | |
| 58.00 | 9.80 | 11.90 | 10.85 | 12.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 59.00 | 8.75 | 10.80 | 9.78 | 11.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 60.00 | 7.75 | 9.80 | 8.78 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 61.00 | 6.65 | 8.80 | 7.73 | 10.77 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 62.00 | 5.50 | 7.55 | 6.53 | 8.66 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 63.00 | 4.60 | 7.30 | 5.95 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 64.00 | 3.70 | 5.70 | 4.70 | 8.07 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 65.00 | 3.45 | 4.70 | 4.08 | 4.07 | -0.09 | -2.17% | 0.06 | 7 | 2 | 0.50 | 0.98 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 66.00 | 2.71 | 3.70 | 3.21 | 3.08 | -0.13 | -4.05% | 0.05 | 7 | 16 | 0.43 | 0.91 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 67.00 | 2.26 | 2.62 | 2.44 | 2.12 | -0.19 | -8.23% | 0.04 | 25 | 189 | 0.33 | 0.82 | 0.12 | -0.03 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 68.00 | 0.98 | 1.75 | 1.37 | 1.33 | -0.29 | -17.91% | 0.02 | 134 | 26 | 0.27 | 0.69 | 0.16 | -0.04 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 69.00 | 0.89 | 1.14 | 1.02 | 0.89 | -0.12 | -11.89% | 0.01 | 378 | 265 | 0.25 | 0.51 | 0.19 | -0.05 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 70.00 | 0.47 | 0.67 | 0.57 | 0.57 | -0.02 | -3.39% | 0.01 | 618 | 326 | 0.24 | 0.33 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 71.00 | 0.22 | 0.36 | 0.29 | 0.28 | +0.04 | +16.67% | 0.00 | 170 | 291 | 0.24 | 0.19 | 0.13 | -0.04 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 72.00 | 0.12 | 0.21 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 151 | 768 | 0.24 | 0.10 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 73.00 | 0.02 | 0.14 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 37 | 469 | 0.21 | 0.05 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 74.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 470 | 0.24 | 0.02 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 75.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 4,167 | 0.30 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:06 PM EST |
| 79.00 | 0.00 | 1.16 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 83.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 4:00:06 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:06 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | 0.55 | +0.54 | +5,400.00% | 0.00 | 1 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.29 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 15 | 112 | 0.32 | -0.02 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 66.00 | 0.01 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 148 | 134 | 0.23 | -0.09 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 67.00 | 0.08 | 0.35 | 0.22 | 0.28 | -0.04 | -12.50% | 0.00 | 36 | 299 | 0.21 | -0.18 | 0.12 | -0.03 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 68.00 | 0.30 | 0.51 | 0.41 | 0.40 | -0.22 | -35.49% | 0.01 | 745 | 475 | 0.20 | -0.31 | 0.16 | -0.04 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 69.00 | 0.50 | 0.96 | 0.73 | 0.91 | -0.15 | -14.16% | 0.01 | 157 | 346 | 0.18 | -0.49 | 0.19 | -0.05 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 70.00 | 1.15 | 1.42 | 1.29 | 1.33 | -0.34 | -20.36% | 0.02 | 142 | 319 | 0.19 | -0.67 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 71.00 | 1.92 | 2.61 | 2.27 | 2.41 | -0.02 | -0.83% | 0.03 | 90 | 257 | 0.21 | -0.81 | 0.13 | -0.04 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 72.00 | 2.74 | 3.65 | 3.20 | 3.34 | +0.69 | +26.04% | 0.04 | 3 | 311 | 0.45 | -0.90 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 73.00 | 3.70 | 4.95 | 4.33 | 4.70 | +0.49 | +11.64% | 0.06 | 6 | 184 | 0.61 | -0.95 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 74.00 | 4.70 | 6.15 | 5.43 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.74 | -0.98 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 75.00 | 5.65 | 7.10 | 6.38 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.99 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 76.00 | 6.65 | 8.10 | 7.38 | 6.89 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 77.00 | 7.10 | 9.85 | 8.48 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 78.00 | 8.65 | 10.10 | 9.38 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 79.00 | 9.25 | 11.70 | 10.48 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 80.00 | 10.65 | 12.10 | 11.38 | 11.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 81.00 | 11.65 | 13.10 | 12.38 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 82.00 | 12.20 | 14.05 | 13.13 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 83.00 | 13.15 | 15.80 | 14.48 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 84.00 | 14.45 | 16.60 | 15.53 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 85.00 | 15.45 | 17.60 | 16.53 | 16.85 | % | 0.19 | 1 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST | |
| 86.00 | 16.60 | 18.60 | 17.60 | 17.80 | % | 0.20 | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |