Options Chain for ALTRIA GROUP INC COM (MO) - $73.03 as of 7/17/2026 2:52:57 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 | 33.50 | 34.45 | 33.98 | 34.09 | +1.84 | +5.71% | 0.85 | 1 | 119 | 2.36 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 45.00 | 28.30 | 29.95 | 29.13 | 27.76 | 0.00 | 0.00% | 0.65 | 0 | 15 | 2.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:07 PM EST |
| 50.00 | 22.95 | 24.95 | 23.95 | 22.81 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:07 PM EST |
| 55.00 | 18.50 | 19.95 | 19.23 | % | 0.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:07 PM EST | |||
| 57.00 | 16.25 | 17.90 | 17.08 | 17.13 | +3.87 | +29.19% | 0.30 | 80 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 58.00 | 15.55 | 16.95 | 16.25 | 13.74 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 59.00 | 14.20 | 15.95 | 15.08 | 12.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 60.00 | 13.15 | 14.95 | 14.05 | 11.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 61.00 | 12.55 | 13.95 | 13.25 | 10.74 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 62.00 | 11.15 | 12.95 | 12.05 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 63.00 | 10.55 | 11.95 | 11.25 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 64.00 | 9.45 | 10.95 | 10.20 | 8.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:07 PM EST |
| 65.00 | 8.25 | 9.95 | 9.10 | 7.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/17/2026 4:00:07 PM EST |
| 66.00 | 7.60 | 8.95 | 8.28 | 7.84 | +1.51 | +23.86% | 0.13 | 1 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 67.00 | 6.45 | 8.00 | 7.23 | 4.18 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.80 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 4:00:07 PM EST |
| 68.00 | 5.55 | 6.50 | 6.03 | 4.31 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.50 | 0.97 | 0.02 | -0.01 | 7/13/2026 | 7/17/2026 4:00:07 PM EST |
| 69.00 | 4.50 | 6.05 | 5.28 | 5.70 | +1.93 | +51.20% | 0.08 | 2 | 17 | 0.66 | 0.94 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 70.00 | 4.00 | 4.55 | 4.28 | 3.99 | +0.79 | +24.69% | 0.06 | 19 | 193 | 0.40 | 0.91 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 71.00 | 2.66 | 3.65 | 3.16 | 3.32 | +0.84 | +33.88% | 0.04 | 3 | 1,598 | 0.37 | 0.85 | 0.07 | -0.05 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 72.00 | 2.23 | 2.77 | 2.50 | 2.53 | +0.86 | +51.50% | 0.03 | 188 | 1,754 | 0.33 | 0.76 | 0.10 | -0.06 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 73.00 | 1.77 | 1.98 | 1.88 | 1.81 | +0.63 | +53.39% | 0.03 | 148 | 649 | 0.33 | 0.65 | 0.13 | -0.07 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 74.00 | 1.12 | 1.32 | 1.22 | 1.17 | +0.39 | +50.00% | 0.02 | 369 | 1,273 | 0.30 | 0.50 | 0.15 | -0.07 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 75.00 | 0.70 | 0.86 | 0.78 | 0.80 | +0.35 | +77.78% | 0.01 | 1,013 | 793 | 0.30 | 0.35 | 0.15 | -0.07 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 76.00 | 0.43 | 0.53 | 0.48 | 0.48 | +0.20 | +71.43% | 0.01 | 214 | 991 | 0.30 | 0.23 | 0.12 | -0.06 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 77.00 | 0.23 | 0.30 | 0.27 | 0.25 | +0.17 | +212.50% | 0.00 | 160 | 1,306 | 0.29 | 0.15 | 0.09 | -0.05 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 78.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.10 | +166.67% | 0.00 | 148 | 303 | 0.31 | 0.10 | 0.07 | -0.04 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 79.00 | 0.05 | 0.25 | 0.15 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 599 | 0.34 | 0.06 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 7 | 115 | 0.32 | 0.05 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | 0.17 | +0.14 | +466.67% | 0.01 | 4 | 31 | 0.73 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 82.00 | 0.00 | 0.17 | 0.09 | 0.18 | +0.16 | +800.00% | 0.00 | 41 | 31 | 0.39 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 2.14 | 1.07 | 0.01 | % | 0.01 | 20 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST | |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.01 | 18 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 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 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:07 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:07 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:07 PM EST |
| 66.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 262 | 0.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 76 | 0.45 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 68.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 15 | 214 | 0.35 | -0.03 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 69.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 97 | 479 | 0.29 | -0.06 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.10 | -41.67% | 0.00 | 59 | 692 | 0.30 | -0.09 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 71.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.22 | -53.66% | 0.00 | 168 | 295 | 0.27 | -0.15 | 0.07 | -0.05 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 72.00 | 0.30 | 0.39 | 0.35 | 0.33 | -0.43 | -56.58% | 0.00 | 200 | 1,628 | 0.26 | -0.24 | 0.10 | -0.06 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 73.00 | 0.49 | 0.66 | 0.58 | 0.69 | -0.53 | -43.45% | 0.01 | 105 | 406 | 0.24 | -0.35 | 0.13 | -0.07 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 74.00 | 0.89 | 1.05 | 0.97 | 0.96 | -1.07 | -52.71% | 0.01 | 1,293 | 489 | 0.23 | -0.50 | 0.15 | -0.07 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 75.00 | 1.42 | 1.60 | 1.51 | 1.56 | -2.64 | -62.86% | 0.02 | 54 | 45 | 0.22 | -0.65 | 0.15 | -0.07 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 76.00 | 2.13 | 2.32 | 2.23 | 2.25 | -2.05 | -47.68% | 0.03 | 21 | 7 | 0.21 | -0.77 | 0.12 | -0.06 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 77.00 | 2.72 | 3.70 | 3.21 | 2.90 | % | 0.04 | 6 | 0 | 0.49 | -0.85 | 0.09 | -0.05 | 7/17/2026 | 7/17/2026 4:00:07 PM EST | |
| 78.00 | 2.98 | 4.80 | 3.89 | % | 0.05 | 0 | 0 | 0.59 | -0.90 | 0.07 | -0.04 | 7/17/2026 4:00:07 PM EST | |||
| 79.00 | 4.05 | 5.95 | 5.00 | % | 0.06 | 0 | 0 | 0.71 | -0.94 | 0.05 | -0.03 | 7/17/2026 4:00:07 PM EST | |||
| 80.00 | 5.55 | 6.60 | 6.08 | 5.80 | -0.61 | -9.52% | 0.08 | 6 | 0 | 0.67 | -0.95 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:07 PM EST |
| 81.00 | 6.20 | 7.50 | 6.85 | 6.85 | % | 0.08 | 2 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 4:00:07 PM EST | |
| 82.00 | 6.90 | 8.70 | 7.80 | % | 0.10 | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 7/17/2026 4:00:07 PM EST | |||
| 83.00 | 7.90 | 10.10 | 9.00 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:07 PM EST | |||
| 84.00 | 8.90 | 10.70 | 9.80 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:07 PM EST | |||
| 85.00 | 9.90 | 11.90 | 10.90 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:07 PM EST |