Options Chain for ALTRIA GROUP INC COM (MO) - $77.47 as of 10/30/2026 7:47:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.70 | 37.50 | 36.10 | % | 0.90 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 45.00 | 29.70 | 32.50 | 31.10 | % | 0.69 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 50.00 | 24.70 | 27.55 | 26.13 | % | 0.52 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 55.00 | 19.70 | 22.40 | 21.05 | 18.47 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 56.00 | 18.75 | 21.55 | 20.15 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 57.00 | 17.70 | 20.20 | 18.95 | % | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 58.00 | 16.75 | 19.55 | 18.15 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 59.00 | 15.75 | 18.15 | 16.95 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 60.00 | 14.85 | 17.15 | 16.00 | % | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 61.00 | 13.75 | 16.35 | 15.05 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 62.00 | 12.75 | 15.15 | 13.95 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 63.00 | 11.80 | 14.00 | 12.90 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 64.00 | 10.75 | 13.35 | 12.05 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 65.00 | 9.80 | 12.20 | 11.00 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/29/2026 3:59:55 PM EST |
| 66.00 | 8.85 | 11.10 | 9.98 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.81 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 3:59:55 PM EST |
| 67.00 | 7.80 | 10.10 | 8.95 | 8.63 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:55 PM EST |
| 68.00 | 6.75 | 9.00 | 7.88 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:55 PM EST |
| 69.00 | 5.80 | 8.35 | 7.08 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.73 | 0.99 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 70.00 | 6.05 | 7.00 | 6.53 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.49 | 0.98 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 71.00 | 5.55 | 6.05 | 5.80 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.44 | 0.96 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 72.00 | 3.50 | 5.10 | 4.30 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.40 | 0.92 | 0.04 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 73.00 | 3.40 | 4.15 | 3.78 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1,116 | 0.36 | 0.87 | 0.06 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 74.00 | 2.78 | 3.30 | 3.04 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 296 | 0.28 | 0.80 | 0.08 | -0.06 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 75.00 | 2.00 | 2.45 | 2.23 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 1,543 | 0.26 | 0.71 | 0.11 | -0.07 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 76.00 | 1.38 | 1.84 | 1.61 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 2,066 | 0.27 | 0.60 | 0.13 | -0.07 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 77.00 | 0.87 | 1.21 | 1.04 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.26 | 0.47 | 0.14 | -0.07 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 78.00 | 0.49 | 0.75 | 0.62 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.25 | 0.33 | 0.13 | -0.06 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 79.00 | 0.28 | 0.53 | 0.41 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.26 | 0.22 | 0.10 | -0.05 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 80.00 | 0.19 | 0.24 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.26 | 0.14 | 0.08 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 81.00 | 0.06 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | 0.09 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 82.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.06 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 83.00 | 0.01 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | 0.04 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 84.00 | 0.02 | 0.25 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | 0.02 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.35 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.98 | 0.49 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,564 | 0.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.42 | -0.01 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,431 | 0.31 | -0.02 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.35 | -0.04 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 72.00 | 0.04 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.29 | -0.08 | 0.04 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 73.00 | 0.09 | 0.33 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.29 | -0.13 | 0.06 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 74.00 | 0.23 | 0.59 | 0.41 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.26 | -0.20 | 0.08 | -0.06 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 75.00 | 0.45 | 0.69 | 0.57 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.28 | -0.29 | 0.11 | -0.07 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 76.00 | 0.72 | 0.88 | 0.80 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.25 | -0.40 | 0.13 | -0.07 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 77.00 | 1.08 | 1.48 | 1.28 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.53 | 0.14 | -0.07 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 78.00 | 1.68 | 2.13 | 1.91 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | -0.67 | 0.13 | -0.06 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 79.00 | 2.37 | 3.95 | 3.16 | % | 0.04 | 0 | 0 | 0.36 | -0.78 | 0.10 | -0.05 | 10/29/2026 3:59:55 PM EST | |||
| 80.00 | 3.25 | 4.80 | 4.03 | % | 0.05 | 0 | 0 | 0.61 | -0.86 | 0.08 | -0.04 | 10/29/2026 3:59:55 PM EST | |||
| 81.00 | 4.15 | 5.65 | 4.90 | 5.47 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.64 | -0.91 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 82.00 | 5.05 | 6.70 | 5.88 | 6.14 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.72 | -0.94 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 83.00 | 6.10 | 7.70 | 6.90 | % | 0.08 | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.02 | 10/29/2026 3:59:55 PM EST | |||
| 84.00 | 7.10 | 8.70 | 7.90 | % | 0.09 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 85.00 | 8.00 | 9.70 | 8.85 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/29/2026 3:59:55 PM EST |
| 86.00 | 9.00 | 10.70 | 9.85 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST |