Options Chain for ALTRIA GROUP INC COM (MO) - $72.90 as of 7/6/2026 4:31:26 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 | 31.20 | 32.95 | 32.08 | 31.84 | -0.61 | -1.88% | 0.80 | 1 | 16 | 4.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 45.00 | 26.15 | 27.95 | 27.05 | 27.00 | -0.49 | -1.79% | 0.60 | 1 | 8 | 3.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 50.00 | 21.15 | 22.95 | 22.05 | 22.55 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 55.00 | 16.25 | 17.95 | 17.10 | 18.69 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:08 PM EST |
| 57.00 | 14.20 | 16.00 | 15.10 | 15.07 | -0.44 | -2.84% | 0.26 | 11 | 82 | 2.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 58.00 | 13.25 | 14.85 | 14.05 | 14.08 | -1.77 | -11.17% | 0.24 | 11 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 59.00 | 12.10 | 13.95 | 13.03 | 13.46 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 60.00 | 11.20 | 12.95 | 12.08 | 12.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 61.00 | 10.30 | 11.95 | 11.13 | 11.52 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 62.00 | 9.20 | 10.45 | 9.83 | 10.56 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 63.00 | 8.20 | 9.35 | 8.78 | 9.58 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 64.00 | 7.20 | 8.45 | 7.83 | 8.53 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 65.00 | 6.15 | 7.95 | 7.05 | 7.63 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 66.00 | 5.30 | 6.20 | 5.75 | 6.68 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 67.00 | 4.25 | 5.50 | 4.88 | % | 0.07 | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 7/6/2026 4:00:08 PM EST | |||
| 68.00 | 3.40 | 4.15 | 3.78 | 4.64 | 0.00 | 0.00% | 0.06 | 0 | 444 | 0.44 | 0.97 | 0.04 | -0.02 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 69.00 | 2.58 | 3.35 | 2.97 | 2.90 | -0.85 | -22.67% | 0.04 | 2 | 72 | 0.47 | 0.91 | 0.07 | -0.04 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 70.00 | 1.71 | 2.40 | 2.06 | 1.93 | -1.16 | -37.54% | 0.03 | 11 | 49 | 0.39 | 0.83 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 71.00 | 1.34 | 1.42 | 1.38 | 1.13 | -0.75 | -39.90% | 0.02 | 85 | 642 | 0.27 | 0.69 | 0.18 | -0.08 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 72.00 | 0.74 | 0.82 | 0.78 | 0.71 | -0.62 | -46.62% | 0.01 | 406 | 1,222 | 0.27 | 0.50 | 0.21 | -0.09 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 73.00 | 0.37 | 0.44 | 0.41 | 0.31 | -0.54 | -63.53% | 0.01 | 251 | 978 | 0.27 | 0.30 | 0.18 | -0.08 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 74.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.27 | -58.70% | 0.00 | 252 | 573 | 0.28 | 0.17 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 75.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 137 | 409 | 0.29 | 0.09 | 0.08 | -0.05 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 76.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 63 | 291 | 0.32 | 0.05 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 77.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 97 | 398 | 0.33 | 0.03 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 33 | 37 | 0.36 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST | |
| 83.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:08 PM EST | |||
| 84.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 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 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:08 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:08 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 51 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 184 | 0.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 126 | 118 | 0.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 193 | 0.51 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 68.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 139 | 361 | 0.33 | -0.03 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 69.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 212 | 118 | 0.30 | -0.09 | 0.07 | -0.04 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 70.00 | 0.17 | 0.23 | 0.20 | 0.22 | +0.03 | +15.79% | 0.00 | 282 | 214 | 0.28 | -0.17 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 71.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.07 | +19.45% | 0.01 | 298 | 1,042 | 0.26 | -0.31 | 0.18 | -0.08 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 72.00 | 0.76 | 0.85 | 0.81 | 0.96 | +0.36 | +60.00% | 0.01 | 181 | 271 | 0.26 | -0.50 | 0.21 | -0.09 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 73.00 | 1.36 | 1.49 | 1.43 | 1.77 | +0.81 | +84.38% | 0.02 | 2 | 269 | 0.26 | -0.70 | 0.18 | -0.08 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 74.00 | 1.85 | 3.70 | 2.78 | 2.50 | +0.50 | +25.00% | 0.04 | 51 | 217 | 0.84 | -0.83 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 75.00 | 2.31 | 4.00 | 3.16 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.70 | -0.91 | 0.08 | -0.05 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 76.00 | 3.35 | 4.85 | 4.10 | 4.07 | +0.17 | +4.36% | 0.05 | 11 | 3 | 0.75 | -0.95 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 77.00 | 4.10 | 6.25 | 5.18 | 4.97 | +1.38 | +38.44% | 0.07 | 1 | 2 | 1.00 | -0.97 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 78.00 | 5.30 | 7.25 | 6.28 | 6.26 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.01 | 6/10/2026 | 7/6/2026 4:00:08 PM EST |
| 79.00 | 6.20 | 8.25 | 7.23 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:08 PM EST |
| 80.00 | 7.20 | 9.25 | 8.23 | % | 0.10 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:08 PM EST | |||
| 81.00 | 7.30 | 11.15 | 9.23 | 9.50 | % | 0.11 | 2 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST | |
| 82.00 | 9.15 | 11.25 | 10.20 | 10.45 | % | 0.12 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST | |
| 83.00 | 10.10 | 12.25 | 11.18 | 11.35 | % | 0.13 | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST | |
| 84.00 | 11.35 | 13.10 | 12.23 | 12.23 | % | 0.15 | 2 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST | |
| 85.00 | 12.25 | 14.10 | 13.18 | 13.00 | % | 0.16 | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |