Options Chain for ALTRIA GROUP INC COM (MO) - $67.45 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.95 | 32.60 | 31.78 | 29.80 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:01 PM EST |
| 40.00 | 25.95 | 27.60 | 26.78 | 24.76 | 0.00 | 0.00% | 0.67 | 0 | 21 | 2.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:01 PM EST |
| 42.50 | 23.45 | 25.10 | 24.28 | 22.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:01 PM EST |
| 45.00 | 20.80 | 22.80 | 21.80 | 21.58 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 47.50 | 18.25 | 21.70 | 19.98 | 20.00 | +3.00 | +17.65% | 0.42 | 1 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 50.00 | 15.95 | 18.80 | 17.38 | 14.18 | 0.00 | 0.00% | 0.35 | 0 | 26 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:01 PM EST |
| 53.00 | 12.95 | 16.05 | 14.50 | 13.23 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:01 PM EST |
| 54.00 | 11.95 | 15.05 | 13.50 | 10.22 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:01 PM EST |
| 55.00 | 10.95 | 13.45 | 12.20 | 10.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:01 PM EST |
| 56.00 | 9.95 | 12.70 | 11.33 | % | 0.20 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 57.00 | 9.70 | 10.60 | 10.15 | 10.14 | +1.34 | +15.23% | 0.18 | 88 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 57.50 | 8.45 | 11.60 | 10.03 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:01 PM EST |
| 58.00 | 7.95 | 10.30 | 9.13 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 59.00 | 6.95 | 10.15 | 8.55 | % | 0.14 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 60.00 | 6.90 | 7.70 | 7.30 | 7.08 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 61.00 | 5.60 | 7.55 | 6.58 | % | 0.11 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 62.00 | 4.80 | 5.65 | 5.23 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.53 | 0.99 | 0.01 | -0.01 | 4/2/2026 | 4/10/2026 4:00:01 PM EST |
| 62.50 | 4.20 | 5.15 | 4.68 | 4.47 | +1.12 | +33.44% | 0.07 | 12 | 232 | 0.49 | 0.98 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 63.00 | 3.70 | 4.65 | 4.18 | 4.01 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.46 | 0.97 | 0.03 | -0.02 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 64.00 | 3.25 | 3.70 | 3.48 | 3.35 | +0.30 | +9.84% | 0.05 | 2 | 1,528 | 0.40 | 0.92 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 65.00 | 2.43 | 2.77 | 2.60 | 2.58 | -0.21 | -7.53% | 0.04 | 126 | 2,430 | 0.31 | 0.85 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 66.00 | 1.61 | 1.77 | 1.69 | 1.71 | -0.19 | -10.00% | 0.03 | 127 | 823 | 0.25 | 0.73 | 0.15 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 67.00 | 1.01 | 1.08 | 1.05 | 1.00 | -0.23 | -18.70% | 0.02 | 282 | 1,598 | 0.24 | 0.56 | 0.19 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 67.50 | 0.72 | 0.80 | 0.76 | 0.72 | -0.22 | -23.41% | 0.01 | 235 | 2,039 | 0.23 | 0.46 | 0.20 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 68.00 | 0.49 | 0.53 | 0.51 | 0.47 | -0.18 | -27.70% | 0.01 | 418 | 3,005 | 0.22 | 0.37 | 0.19 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 69.00 | 0.19 | 0.27 | 0.23 | 0.21 | -0.13 | -38.24% | 0.00 | 195 | 405 | 0.22 | 0.20 | 0.14 | -0.04 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 70.00 | 0.07 | 0.19 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 190 | 7,932 | 0.24 | 0.10 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 51 | 164 | 0.25 | 0.04 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | 0.01 | 0.02 | -0.01 | 4/1/2026 | 4/10/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 27 | 2,769 | 0.30 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.89 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 4/10/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 77.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 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 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 23 | 88 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 57.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 26 | 696 | 0.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 60.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 927 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 61.00 | 0.02 | 0.15 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 21 | 365 | 0.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 3,819 | 0.38 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 62.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 121 | 2,823 | 0.33 | -0.02 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 63.00 | 0.05 | 0.33 | 0.19 | 0.08 | -0.01 | -11.12% | 0.00 | 25 | 313 | 0.37 | -0.03 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 64.00 | 0.09 | 0.13 | 0.11 | 0.13 | +0.02 | +18.19% | 0.00 | 161 | 606 | 0.27 | -0.08 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 65.00 | 0.13 | 0.21 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 159 | 6,327 | 0.24 | -0.15 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 66.00 | 0.30 | 0.37 | 0.34 | 0.32 | +0.02 | +6.67% | 0.01 | 156 | 867 | 0.22 | -0.27 | 0.15 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 67.00 | 0.38 | 0.70 | 0.54 | 0.66 | +0.12 | +22.23% | 0.01 | 155 | 515 | 0.21 | -0.44 | 0.19 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 67.50 | 0.80 | 1.08 | 0.94 | 0.80 | +0.04 | +5.27% | 0.01 | 853 | 423 | 0.22 | -0.54 | 0.20 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 68.00 | 1.06 | 1.14 | 1.10 | 1.08 | +0.06 | +5.89% | 0.02 | 26 | 48 | 0.18 | -0.63 | 0.19 | -0.06 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 69.00 | 1.66 | 2.10 | 1.88 | 1.93 | -1.22 | -38.73% | 0.03 | 37 | 3 | 0.29 | -0.80 | 0.14 | -0.04 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 70.00 | 2.61 | 3.05 | 2.83 | 2.56 | -0.21 | -7.59% | 0.04 | 4 | 134 | 0.35 | -0.90 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 71.00 | 3.00 | 4.40 | 3.70 | % | 0.05 | 0 | 0 | 0.54 | -0.96 | 0.04 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 72.00 | 4.50 | 5.00 | 4.75 | 4.52 | -0.40 | -8.13% | 0.07 | 2 | 0 | 0.48 | -0.99 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 72.50 | 4.35 | 6.55 | 5.45 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 73.00 | 4.85 | 7.05 | 5.95 | % | 0.08 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 74.00 | 5.85 | 8.40 | 7.13 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 75.00 | 6.85 | 9.45 | 8.15 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 76.00 | 7.85 | 10.45 | 9.15 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 77.00 | 8.85 | 11.45 | 10.15 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 77.50 | 9.35 | 11.95 | 10.65 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 80.00 | 11.85 | 14.45 | 13.15 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 85.00 | 16.85 | 19.40 | 18.13 | % | 0.21 | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 90.00 | 21.85 | 24.40 | 23.13 | % | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 95.00 | 26.45 | 28.80 | 27.63 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 100.00 | 31.65 | 34.40 | 33.03 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST |