Options Chain for ALTRIA GROUP INC COM (MO) - $61.58 as of 1/16/2026 11:14:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.80 | 28.80 | 26.80 | 23.00 | 0.00 | 0.00% | 0.77 | 0 | 30 | 3.46 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 20.55 | 23.20 | 21.88 | 21.79 | 0.00 | 0.00% | 0.55 | 0 | 16 | 2.87 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 43.00 | 16.80 | 20.85 | 18.83 | 17.46 | 0.00 | 0.00% | 0.44 | 0 | 23 | 2.79 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 44.00 | 15.80 | 19.40 | 17.60 | 17.25 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.50 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 15.35 | 17.85 | 16.60 | 14.92 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.92 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 46.00 | 13.80 | 17.80 | 15.80 | % | 0.34 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 47.00 | 12.80 | 16.90 | 14.85 | 12.86 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 48.00 | 11.80 | 15.80 | 13.80 | 10.74 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 49.00 | 11.05 | 13.95 | 12.50 | % | 0.26 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 50.00 | 10.60 | 12.65 | 11.63 | 11.19 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 51.00 | 9.80 | 11.05 | 10.43 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 52.00 | 8.90 | 10.10 | 9.50 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 53.00 | 7.90 | 9.05 | 8.48 | % | 0.16 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 54.00 | 6.90 | 8.10 | 7.50 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 6.60 | 7.15 | 6.88 | 6.68 | +2.58 | +62.93% | 0.13 | 2 | 192 | 0.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.00 | 4.95 | 6.05 | 5.50 | 5.42 | +0.02 | +0.37% | 0.10 | 11 | 498 | 0.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.00 | 4.70 | 5.00 | 4.85 | 4.81 | -0.11 | -2.24% | 0.09 | 11 | 396 | 0.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 58.00 | 3.75 | 4.00 | 3.88 | 4.05 | +0.33 | +8.88% | 0.07 | 49 | 216 | 0.34 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 59.00 | 2.60 | 3.20 | 2.90 | 2.93 | +0.17 | +6.16% | 0.05 | 48 | 1,424 | 0.38 | 0.96 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 1.63 | 2.15 | 1.89 | 2.00 | +0.30 | +17.65% | 0.03 | 211 | 853 | 0.27 | 0.90 | 0.12 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 61.00 | 0.97 | 1.16 | 1.07 | 1.04 | +0.20 | +23.81% | 0.02 | 503 | 2,802 | 0.15 | 0.75 | 0.23 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 62.00 | 0.39 | 0.46 | 0.43 | 0.46 | +0.06 | +15.00% | 0.01 | 1,447 | 4,737 | 0.14 | 0.47 | 0.31 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 63.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 860 | 3,199 | 0.14 | 0.20 | 0.22 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 64.00 | 0.05 | 0.06 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 261 | 300 | 0.17 | 0.05 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 248 | 0.38 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 71.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 54 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 516 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 814 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 856 | 0.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 41 | 1,698 | 0.29 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 59.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 152 | 608 | 0.22 | -0.04 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 395 | 338 | 0.19 | -0.10 | 0.12 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 61.00 | 0.19 | 0.25 | 0.22 | 0.17 | -0.12 | -41.38% | 0.00 | 782 | 1,124 | 0.16 | -0.25 | 0.23 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 62.00 | 0.40 | 0.70 | 0.55 | 0.56 | -0.16 | -22.23% | 0.01 | 111 | 95 | 0.14 | -0.53 | 0.31 | -0.04 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 63.00 | 1.19 | 1.43 | 1.31 | 1.37 | -0.14 | -9.28% | 0.02 | 10 | 11 | 0.21 | -0.80 | 0.22 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 64.00 | 1.87 | 3.60 | 2.74 | 2.78 | +0.56 | +25.23% | 0.04 | 1 | 10 | 0.69 | -0.95 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 3.00 | 4.15 | 3.58 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | -0.99 | 0.02 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 66.00 | 4.00 | 5.20 | 4.60 | 4.74 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 67.00 | 4.95 | 6.20 | 5.58 | 8.94 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 68.00 | 5.00 | 8.20 | 6.60 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 69.00 | 5.30 | 9.20 | 7.25 | 9.64 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 70.00 | 6.65 | 9.40 | 8.03 | 8.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 71.00 | 7.70 | 10.60 | 9.15 | 11.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 72.00 | 8.30 | 12.15 | 10.23 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 73.00 | 9.30 | 12.60 | 10.95 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 75.00 | 11.70 | 14.40 | 13.05 | 16.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |