Options Chain for ALTRIA GROUP INC COM (MO) - $77.93 as of 11/13/2026 8:30:13 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 | 38.05 | 38.95 | 38.50 | 38.41 | +2.27 | +6.29% | 0.96 | 98 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 45.00 | 33.05 | 33.90 | 33.48 | 33.42 | +2.27 | +7.29% | 0.74 | 98 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 47.50 | 30.25 | 31.55 | 30.90 | % | 0.65 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 50.00 | 28.20 | 28.95 | 28.58 | 28.60 | +9.60 | +50.53% | 0.57 | 24 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 55.00 | 23.35 | 23.90 | 23.63 | 23.60 | +3.71 | +18.66% | 0.43 | 29 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 60.00 | 17.75 | 19.05 | 18.40 | 16.05 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 3:59:54 PM EST |
| 62.50 | 15.30 | 16.30 | 15.80 | 13.85 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.95 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:54 PM EST |
| 63.00 | 14.80 | 16.05 | 15.43 | % | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 64.00 | 13.70 | 15.05 | 14.38 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 65.00 | 13.40 | 14.10 | 13.75 | 13.54 | +2.91 | +27.38% | 0.21 | 1 | 209 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 66.00 | 11.40 | 13.05 | 12.23 | % | 0.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 67.00 | 10.65 | 12.10 | 11.38 | 11.67 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 3:59:54 PM EST |
| 67.50 | 10.75 | 11.55 | 11.15 | 11.23 | +0.24 | +2.19% | 0.17 | 10 | 120 | 0.86 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 68.00 | 10.00 | 10.90 | 10.45 | 8.11 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.73 | 0.99 | 0.01 | -0.01 | 11/9/2026 | 11/13/2026 3:59:54 PM EST |
| 69.00 | 8.80 | 10.05 | 9.43 | 5.66 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.76 | 0.99 | 0.01 | -0.01 | 10/21/2026 | 11/13/2026 3:59:54 PM EST |
| 70.00 | 8.15 | 8.85 | 8.50 | 8.50 | +0.05 | +0.60% | 0.12 | 5 | 839 | 0.58 | 0.99 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 71.00 | 7.20 | 8.40 | 7.80 | 7.52 | +0.10 | +1.35% | 0.11 | 1 | 7 | 0.78 | 0.99 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 72.00 | 6.50 | 6.85 | 6.68 | 6.56 | +0.18 | +2.83% | 0.09 | 6 | 136 | 0.47 | 0.98 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 72.50 | 6.05 | 6.40 | 6.23 | 6.11 | +0.20 | +3.39% | 0.09 | 26 | 2,148 | 0.41 | 0.97 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 73.00 | 4.85 | 6.00 | 5.43 | 5.61 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.49 | 0.93 | 0.03 | -0.03 | 11/12/2026 | 11/13/2026 3:59:54 PM EST |
| 74.00 | 4.45 | 4.90 | 4.68 | 4.68 | +2.27 | +94.20% | 0.06 | 42 | 776 | 0.38 | 0.87 | 0.05 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 75.00 | 3.65 | 3.90 | 3.78 | 3.75 | +0.20 | +5.64% | 0.05 | 70 | 3,802 | 0.32 | 0.85 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 76.00 | 2.49 | 3.30 | 2.90 | 2.78 | +0.13 | +4.91% | 0.04 | 12 | 481 | 0.39 | 0.82 | 0.09 | -0.05 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 77.00 | 1.89 | 2.27 | 2.08 | 2.03 | +0.27 | +15.35% | 0.03 | 38 | 1,669 | 0.26 | 0.73 | 0.12 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 77.50 | 1.47 | 1.91 | 1.69 | 1.67 | +0.10 | +6.37% | 0.02 | 45 | 4,279 | 0.24 | 0.67 | 0.14 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 78.00 | 1.26 | 1.44 | 1.35 | 1.31 | +0.15 | +12.94% | 0.02 | 355 | 1,363 | 0.24 | 0.60 | 0.16 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 79.00 | 0.66 | 0.92 | 0.79 | 0.78 | +0.13 | +20.00% | 0.01 | 224 | 8,514 | 0.22 | 0.43 | 0.18 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 80.00 | 0.40 | 0.48 | 0.44 | 0.38 | 0.00 | 0.00% | 0.01 | 258 | 3,945 | 0.23 | 0.27 | 0.15 | -0.05 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 81.00 | 0.13 | 0.29 | 0.21 | 0.24 | +0.01 | +4.35% | 0.00 | 197 | 929 | 0.21 | 0.15 | 0.11 | -0.04 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 82.00 | 0.03 | 0.17 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 34 | 445 | 0.22 | 0.08 | 0.07 | -0.03 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 83.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 252 | 0.24 | 0.04 | 0.04 | -0.02 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 84.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 238 | 0.23 | 0.02 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 341 | 0.29 | 0.01 | 0.01 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 220 | 0.30 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.31 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.37 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.40 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.20 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 126 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 625 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.01 | 0.01 | -0.01 | 11/9/2026 | 11/13/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.45 | -0.01 | 0.01 | -0.01 | 11/12/2026 | 11/13/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,118 | 0.49 | -0.01 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.40 | -0.01 | 0.01 | -0.01 | 11/10/2026 | 11/13/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 149 | 0.51 | -0.02 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 0.50 | -0.03 | 0.02 | -0.01 | 11/12/2026 | 11/13/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 194 | 0.33 | -0.07 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 74.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 35 | 439 | 0.25 | -0.13 | 0.05 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 31 | 1,060 | 0.27 | -0.14 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 76.00 | 0.12 | 0.71 | 0.42 | 0.20 | -0.10 | -33.34% | 0.01 | 40 | 246 | 0.30 | -0.18 | 0.09 | -0.05 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 77.00 | 0.35 | 0.48 | 0.42 | 0.39 | -0.17 | -30.36% | 0.01 | 85 | 242 | 0.24 | -0.27 | 0.12 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 77.50 | 0.28 | 0.59 | 0.44 | 0.62 | -0.04 | -6.07% | 0.01 | 207 | 138 | 0.20 | -0.33 | 0.14 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 78.00 | 0.40 | 0.69 | 0.55 | 0.72 | -0.18 | -20.00% | 0.01 | 375 | 284 | 0.21 | -0.40 | 0.16 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 79.00 | 1.05 | 1.28 | 1.17 | 1.23 | -0.22 | -15.18% | 0.01 | 12 | 252 | 0.22 | -0.57 | 0.18 | -0.06 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 80.00 | 1.66 | 1.86 | 1.76 | 1.86 | -2.67 | -58.94% | 0.02 | 13 | 101 | 0.20 | -0.73 | 0.15 | -0.05 | 11/13/2026 | 11/13/2026 3:59:54 PM EST |
| 81.00 | 2.27 | 3.45 | 2.86 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.47 | -0.85 | 0.11 | -0.04 | 11/12/2026 | 11/13/2026 3:59:54 PM EST |
| 82.00 | 3.10 | 4.55 | 3.83 | % | 0.05 | 0 | 0 | 0.57 | -0.92 | 0.07 | -0.03 | 11/13/2026 3:59:54 PM EST | |||
| 83.00 | 4.10 | 5.55 | 4.83 | 7.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.96 | 0.04 | -0.02 | 10/29/2026 | 11/13/2026 3:59:54 PM EST |
| 84.00 | 5.10 | 6.20 | 5.65 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.61 | -0.98 | 0.02 | -0.01 | 11/2/2026 | 11/13/2026 3:59:54 PM EST |
| 85.00 | 6.05 | 7.25 | 6.65 | 8.88 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/13/2026 3:59:54 PM EST |
| 86.00 | 7.05 | 8.25 | 7.65 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 87.00 | 7.75 | 9.70 | 8.73 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 88.00 | 9.05 | 10.50 | 9.78 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 89.00 | 9.75 | 12.25 | 11.00 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:54 PM EST | |||
| 90.00 | 11.00 | 13.10 | 12.05 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/13/2026 3:59:54 PM EST |
| 95.00 | 16.05 | 17.25 | 16.65 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 3:59:54 PM EST |
| 100.00 | 21.05 | 22.30 | 21.68 | 30.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/13/2026 3:59:54 PM EST |
| 105.00 | 26.05 | 27.60 | 26.83 | 35.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 11/13/2026 3:59:54 PM EST |