Options Chain for ALTRIA GROUP INC COM (MO) - $72.11 as of 6/15/2026 8:50:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 41.55 | 42.90 | 42.23 | 44.35 | 0.00 | 0.00% | 1.54 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 30.00 | 39.05 | 40.40 | 39.73 | 42.05 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 32.50 | 36.55 | 37.90 | 37.23 | 38.98 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 35.00 | 34.05 | 35.50 | 34.78 | 29.36 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 4:00:00 PM EST |
| 37.50 | 31.55 | 32.90 | 32.23 | 34.15 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 40.00 | 29.05 | 30.40 | 29.73 | 31.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 42.50 | 26.55 | 28.00 | 27.28 | 31.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:00 PM EST |
| 45.00 | 24.05 | 25.50 | 24.78 | 20.11 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 4:00:00 PM EST |
| 47.50 | 21.55 | 22.90 | 22.23 | 24.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 50.00 | 19.05 | 20.40 | 19.73 | 21.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 52.50 | 16.55 | 17.90 | 17.23 | 19.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 55.00 | 14.05 | 15.45 | 14.75 | 16.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 57.50 | 11.60 | 12.95 | 12.28 | 13.80 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 60.00 | 9.20 | 10.45 | 9.83 | 11.65 | 0.00 | 0.00% | 0.16 | 0 | 634 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 61.00 | 8.15 | 9.60 | 8.88 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 62.00 | 7.15 | 8.60 | 7.88 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 62.50 | 6.70 | 8.15 | 7.43 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 1,494 | 1.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 63.00 | 6.15 | 7.60 | 6.88 | 8.87 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 64.00 | 5.15 | 6.55 | 5.85 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 65.00 | 4.15 | 5.55 | 4.85 | 6.64 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 66.00 | 3.10 | 4.45 | 3.78 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 67.00 | 2.23 | 3.60 | 2.92 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 67.50 | 2.31 | 2.96 | 2.64 | 2.60 | -1.61 | -38.25% | 0.04 | 53 | 341 | 0.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 68.00 | 1.94 | 2.59 | 2.27 | 3.56 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 69.00 | 1.20 | 1.51 | 1.36 | 1.17 | -1.13 | -49.13% | 0.02 | 44 | 15 | 0.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 70.00 | 0.62 | 0.82 | 0.72 | 0.71 | -1.07 | -60.12% | 0.01 | 200 | 97 | 0.31 | 0.95 | 0.29 | -0.01 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 71.00 | 0.29 | 0.40 | 0.35 | 0.32 | -0.37 | -53.63% | 0.00 | 57 | 95 | 0.28 | 0.78 | 0.48 | -0.01 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 72.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.22 | -56.41% | 0.00 | 335 | 1,950 | 0.19 | 0.37 | 0.28 | -0.02 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 72.50 | 0.06 | 0.13 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 75 | 2,769 | 0.20 | 0.25 | 0.20 | -0.02 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 73.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 228 | 718 | 0.21 | 0.16 | 0.14 | -0.01 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 74.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 87 | 965 | 0.25 | 0.05 | 0.06 | -0.01 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 216 | 3,790 | 0.25 | 0.02 | 0.02 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 503 | 0.33 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 77.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 169 | 0.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 619 | 0.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,068 | 0.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 580 | 2.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 70 | 1.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,193 | 1.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 4,090 | 0.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 6,548 | 0.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:00 PM EST |
| 62.50 | 0.01 | 0.18 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 230 | 2,549 | 0.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 4,500 | 0.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 29 | 209 | 0.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 164 | 2,262 | 0.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 68.00 | 0.06 | 0.19 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 55 | 384 | 0.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 69.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 299 | 923 | 0.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 70.00 | 0.59 | 0.80 | 0.70 | 0.70 | +0.22 | +45.84% | 0.01 | 145 | 1,860 | 0.22 | -0.05 | 0.29 | -0.01 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 71.00 | 1.16 | 1.58 | 1.37 | 1.37 | +0.34 | +33.01% | 0.02 | 104 | 1,605 | 0.23 | -0.22 | 0.48 | -0.01 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 72.00 | 1.81 | 2.41 | 2.11 | 1.82 | +0.32 | +21.34% | 0.03 | 2 | 727 | 0.22 | -0.63 | 0.28 | -0.02 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 72.50 | 2.26 | 2.87 | 2.57 | 2.54 | +0.41 | +19.25% | 0.04 | 12 | 1,649 | 0.37 | -0.75 | 0.20 | -0.02 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 73.00 | 2.88 | 3.55 | 3.22 | 3.36 | +0.81 | +31.77% | 0.04 | 19 | 643 | 0.32 | -0.84 | 0.14 | -0.01 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 74.00 | 3.55 | 4.40 | 3.98 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.45 | -0.95 | 0.06 | -0.01 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 75.00 | 4.65 | 5.35 | 5.00 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.52 | -0.98 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 76.00 | 5.65 | 6.90 | 6.28 | 6.18 | +0.83 | +15.52% | 0.08 | 2 | 81 | 0.65 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 77.00 | 6.60 | 7.40 | 7.00 | 7.09 | +1.49 | +26.61% | 0.09 | 2 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/12/2026 4:00:00 PM EST |
| 77.50 | 7.10 | 7.85 | 7.48 | 4.91 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:00 PM EST |
| 78.00 | 7.60 | 8.95 | 8.28 | 4.99 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:00 PM EST |
| 79.00 | 8.50 | 9.90 | 9.20 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 80.00 | 9.40 | 10.90 | 10.15 | 7.32 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:00 PM EST |
| 81.00 | 10.50 | 11.95 | 11.23 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 82.00 | 11.50 | 12.95 | 12.23 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 82.50 | 12.00 | 13.45 | 12.73 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 83.00 | 12.50 | 13.95 | 13.23 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 85.00 | 14.60 | 15.95 | 15.28 | % | 0.18 | 0 | 22 | 1.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 90.00 | 19.50 | 21.00 | 20.25 | % | 0.23 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 95.00 | 24.50 | 26.00 | 25.25 | % | 0.27 | 0 | 9 | 1.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST |