Options Chain for ALTRIA GROUP INC COM (MO) - $70.10 as of 9/17/2026 11:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.10 | 39.40 | 39.25 | 39.25 | -1.35 | -3.33% | 1.31 | 5 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 32.50 | 36.60 | 36.95 | 36.78 | 37.65 | 0.00 | 0.00% | 1.13 | 0 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 35.00 | 34.10 | 34.40 | 34.25 | 34.25 | -0.95 | -2.70% | 0.98 | 8 | 8 | 6.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 37.50 | 31.60 | 31.90 | 31.75 | 31.80 | -0.90 | -2.76% | 0.85 | 6 | 9 | 9.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 40.00 | 29.05 | 29.40 | 29.23 | 29.22 | -0.90 | -2.99% | 0.73 | 9 | 1 | 9.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 42.50 | 26.60 | 26.95 | 26.78 | 26.76 | -0.89 | -3.22% | 0.63 | 10 | 2 | 8.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 45.00 | 23.85 | 24.50 | 24.18 | 24.86 | -0.34 | -1.35% | 0.54 | 1 | 2 | 7.62 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 47.50 | 21.40 | 23.70 | 22.55 | 23.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:05 AM EST |
| 50.00 | 19.10 | 20.05 | 19.58 | 19.57 | -1.23 | -5.92% | 0.39 | 14 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 52.50 | 16.65 | 17.60 | 17.13 | 17.12 | -0.88 | -4.89% | 0.33 | 14 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 55.00 | 13.85 | 16.15 | 15.00 | 15.65 | 0.00 | 0.00% | 0.27 | 0 | 6 | 4.93 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:05 AM EST |
| 56.00 | 12.90 | 14.95 | 13.93 | 13.94 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:05 AM EST |
| 57.00 | 11.95 | 13.10 | 12.53 | 12.65 | -0.37 | -2.85% | 0.22 | 1 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 57.50 | 11.45 | 13.30 | 12.38 | 12.56 | +0.71 | +6.00% | 0.22 | 1 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 58.00 | 11.05 | 12.00 | 11.53 | 11.53 | +0.10 | +0.88% | 0.20 | 3 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 59.00 | 10.10 | 11.10 | 10.60 | 10.61 | -1.19 | -10.09% | 0.18 | 1 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 60.00 | 9.00 | 10.00 | 9.50 | 9.63 | -0.29 | -2.93% | 0.16 | 1 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 61.00 | 8.15 | 8.90 | 8.53 | 8.71 | -0.63 | -6.75% | 0.14 | 1 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 62.00 | 7.20 | 7.85 | 7.53 | 8.41 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 62.50 | 6.65 | 7.05 | 6.85 | 7.81 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 63.00 | 6.20 | 6.85 | 6.53 | 7.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 64.00 | 5.30 | 5.95 | 5.63 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:05 AM EST |
| 65.00 | 4.10 | 4.85 | 4.48 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 45 | 1.42 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 66.00 | 3.05 | 3.95 | 3.50 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:05 AM EST |
| 67.00 | 2.03 | 2.82 | 2.43 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.97 | 0.92 | 0.12 | -0.09 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 67.50 | 1.75 | 2.08 | 1.92 | 1.88 | -1.02 | -35.18% | 0.03 | 5 | 93 | 0.60 | 0.89 | 0.16 | -0.09 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 68.00 | 1.17 | 1.56 | 1.37 | 1.36 | -1.19 | -46.67% | 0.02 | 1 | 64 | 0.38 | 0.78 | 0.20 | -0.17 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 69.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.79 | -56.84% | 0.01 | 13 | 189 | 0.29 | 0.57 | 0.31 | -0.19 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 70.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.47 | -78.34% | 0.00 | 191 | 4,536 | 0.26 | 0.27 | 0.25 | -0.17 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 71.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 293 | 2,342 | 0.32 | 0.09 | 0.12 | -0.05 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 72.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 69 | 1,216 | 0.39 | 0.02 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 72.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 50 | 9,689 | 0.40 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 896 | 0.56 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 6,900 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 11:59:05 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:05 AM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,814 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:05 AM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:05 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,764 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:05 AM EST | |||
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,420 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,113 | 1.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 11:59:05 AM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/17/2026 11:59:05 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/17/2026 11:59:05 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/17/2026 11:59:05 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 11:59:05 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:05 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 2.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 11:59:05 AM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:05 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 789 | 2.20 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:05 AM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.90 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 11:59:05 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 4,052 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 11:59:05 AM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 11:59:05 AM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,188 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 11:59:05 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 11:59:05 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 20,087 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 11:59:05 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:05 AM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 26,242 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:05 AM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 169 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 15,871 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 614 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 67.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 652 | 0.35 | -0.08 | 0.12 | -0.09 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 67.50 | 0.02 | 0.14 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 53 | 14,279 | 0.35 | -0.11 | 0.16 | -0.09 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 68.00 | 0.01 | 0.11 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 362 | 1,318 | 0.25 | -0.22 | 0.20 | -0.17 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 69.00 | 0.21 | 0.30 | 0.26 | 0.31 | +0.28 | +933.34% | 0.00 | 69 | 1,153 | 0.39 | -0.43 | 0.31 | -0.19 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 70.00 | 0.76 | 0.96 | 0.86 | 0.88 | +0.40 | +83.34% | 0.01 | 48 | 4,200 | 0.30 | -0.73 | 0.25 | -0.17 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 71.00 | 1.62 | 1.89 | 1.76 | 1.78 | +0.78 | +78.00% | 0.02 | 17 | 114 | 0.27 | -0.91 | 0.12 | -0.05 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 72.00 | 2.15 | 3.05 | 2.60 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.62 | -0.98 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 72.50 | 3.10 | 3.40 | 3.25 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 5,576 | 0.00 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 73.00 | 3.30 | 4.05 | 3.68 | 3.30 | +0.54 | +19.57% | 0.05 | 24 | 27 | 0.76 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 11:59:05 AM EST |
| 74.00 | 3.90 | 5.10 | 4.50 | 3.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 75.00 | 5.60 | 6.00 | 5.80 | 4.89 | 0.00 | 0.00% | 0.08 | 0 | 269 | 1.02 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:05 AM EST |
| 76.00 | 5.80 | 8.05 | 6.93 | % | 0.09 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:05 AM EST | |||
| 77.00 | 6.80 | 9.60 | 8.20 | 7.39 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:05 AM EST |
| 77.50 | 7.70 | 8.55 | 8.13 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 139 | 1.41 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |
| 78.00 | 7.90 | 10.00 | 8.95 | 8.49 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:05 AM EST |
| 79.00 | 8.80 | 11.45 | 10.13 | 9.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:05 AM EST |
| 80.00 | 9.90 | 11.05 | 10.48 | 10.57 | 0.00 | 0.00% | 0.13 | 0 | 157 | 1.70 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:05 AM EST |
| 81.00 | 10.90 | 13.05 | 11.98 | % | 0.15 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:05 AM EST | |||
| 82.50 | 12.15 | 15.10 | 13.63 | 15.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 11:59:05 AM EST |
| 85.00 | 14.80 | 17.60 | 16.20 | 16.13 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:05 AM EST |
| 90.00 | 19.60 | 22.15 | 20.88 | 19.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:05 AM EST |