Options Chain for ALTRIA GROUP INC COM (MO) - $65.54 as of 8/11/2026 12:00:39 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 | 24.70 | 25.35 | 25.03 | 24.88 | -1.17 | -4.50% | 0.63 | 2 | 22 | 3.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 18.95 | 20.40 | 19.68 | 21.13 | 0.00 | 0.00% | 0.44 | 0 | 20 | 2.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 13.90 | 15.95 | 14.93 | 17.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 9.10 | 10.55 | 9.83 | 12.04 | 0.00 | 0.00% | 0.18 | 0 | 81 | 1.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 56.00 | 8.20 | 9.40 | 8.80 | 11.05 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 57.00 | 7.30 | 8.50 | 7.90 | 7.80 | -2.35 | -23.16% | 0.14 | 4 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 58.00 | 6.30 | 7.35 | 6.83 | 6.80 | -2.28 | -25.11% | 0.12 | 4 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 59.00 | 5.10 | 6.55 | 5.83 | 5.77 | -2.40 | -29.38% | 0.10 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 60.00 | 4.50 | 5.55 | 5.03 | 4.86 | -1.25 | -20.46% | 0.08 | 1 | 38 | 0.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 61.00 | 3.05 | 4.70 | 3.88 | 3.84 | -1.40 | -26.72% | 0.06 | 2 | 4 | 0.92 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 62.00 | 2.44 | 4.10 | 3.27 | 2.93 | -1.40 | -32.34% | 0.05 | 1 | 21 | 0.99 | 0.95 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 63.00 | 1.80 | 2.30 | 2.05 | 2.20 | -0.72 | -24.66% | 0.03 | 10 | 51 | 0.41 | 0.89 | 0.11 | -0.05 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 64.00 | 0.87 | 1.39 | 1.13 | 1.15 | -3.50 | -75.27% | 0.02 | 40 | 1 | 0.32 | 0.75 | 0.20 | -0.08 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 65.00 | 0.45 | 0.75 | 0.60 | 0.66 | -0.34 | -34.00% | 0.01 | 425 | 78 | 0.24 | 0.52 | 0.25 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 66.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.27 | -54.00% | 0.00 | 1,749 | 169 | 0.25 | 0.28 | 0.21 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 67.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 342 | 328 | 0.27 | 0.12 | 0.12 | -0.05 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 68.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 375 | 2,481 | 0.28 | 0.04 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 69.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 177 | 2,357 | 0.33 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 71 | 1,539 | 0.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 71.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 467 | 0.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 882 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 23 | 177 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 407 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 216 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 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 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.36 | 0.18 | 0.07 | % | 0.00 | 4 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 15 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.37 | +0.35 | +1,750.00% | 0.00 | 3 | 19 | 0.55 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 62.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 205 | 28 | 0.28 | -0.05 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 63.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 69 | 97 | 0.26 | -0.11 | 0.11 | -0.05 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 64.00 | 0.13 | 0.29 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 1,070 | 364 | 0.25 | -0.25 | 0.20 | -0.08 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 65.00 | 0.47 | 0.70 | 0.59 | 0.61 | +0.11 | +22.00% | 0.01 | 550 | 968 | 0.26 | -0.48 | 0.25 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 66.00 | 1.05 | 1.53 | 1.29 | 1.33 | +0.34 | +34.35% | 0.02 | 102 | 1,200 | 0.30 | -0.72 | 0.21 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 67.00 | 1.85 | 2.33 | 2.09 | 2.15 | +0.40 | +22.86% | 0.03 | 39 | 592 | 0.45 | -0.88 | 0.12 | -0.05 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 68.00 | 2.80 | 3.35 | 3.08 | 3.08 | +0.40 | +14.93% | 0.05 | 55 | 901 | 0.58 | -0.96 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 69.00 | 3.80 | 4.55 | 4.18 | 4.17 | +1.06 | +34.09% | 0.06 | 7 | 1,967 | 0.81 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 3.55 | 6.35 | 4.95 | 5.21 | +1.10 | +26.77% | 0.07 | 11 | 143 | 1.35 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 71.00 | 5.70 | 6.35 | 6.03 | 6.18 | +1.53 | +32.91% | 0.08 | 3 | 44 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 72.00 | 6.80 | 7.55 | 7.18 | 7.11 | +1.41 | +24.74% | 0.10 | 4 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 73.00 | 7.50 | 8.55 | 8.03 | 8.08 | +1.45 | +21.87% | 0.11 | 5 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 74.00 | 8.60 | 9.45 | 9.03 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 9.10 | 11.40 | 10.25 | 8.71 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 76.00 | 10.25 | 12.40 | 11.33 | 11.27 | +7.27 | +181.75% | 0.15 | 1 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 77.00 | 11.20 | 13.40 | 12.30 | 12.18 | +1.48 | +13.84% | 0.16 | 1 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 78.00 | 12.10 | 14.40 | 13.25 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 79.00 | 12.80 | 15.40 | 14.10 | 12.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 80.00 | 13.85 | 16.25 | 15.05 | 13.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 81.00 | 14.95 | 17.40 | 16.18 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 82.00 | 15.95 | 18.40 | 17.18 | 15.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 83.00 | 17.05 | 19.40 | 18.23 | 18.44 | +1.86 | +11.22% | 0.22 | 3 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 84.00 | 17.95 | 20.40 | 19.18 | 18.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 19.15 | 21.40 | 20.28 | 18.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 86.00 | 20.00 | 22.35 | 21.18 | % | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 87.00 | 20.80 | 23.40 | 22.10 | 21.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |