Options Chain for ALTRIA GROUP INC COM (MO) - $77.58 as of 11/6/2026 1:29:04 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 | 35.15 | 37.10 | 36.13 | 36.16 | -2.77 | -7.12% | 0.90 | 2 | 4 | 3.38 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 45.00 | 30.20 | 32.15 | 31.18 | 31.17 | -2.77 | -8.17% | 0.69 | 2 | 14 | 2.90 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 50.00 | 25.15 | 27.60 | 26.38 | 28.17 | 0.00 | 0.00% | 0.53 | 0 | 21 | 2.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 55.00 | 20.15 | 22.30 | 21.23 | 23.94 | 0.00 | 0.00% | 0.39 | 0 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 56.00 | 19.15 | 21.50 | 20.33 | 22.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 57.00 | 17.15 | 20.80 | 18.98 | % | 0.33 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 58.00 | 17.15 | 19.55 | 18.35 | % | 0.32 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 59.00 | 16.15 | 18.30 | 17.23 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 60.00 | 15.45 | 17.10 | 16.28 | 16.26 | % | 0.27 | 8 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 61.00 | 14.40 | 16.10 | 15.25 | 15.27 | % | 0.25 | 8 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 62.00 | 13.20 | 15.50 | 14.35 | % | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 63.00 | 12.15 | 14.25 | 13.20 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 64.00 | 11.20 | 13.55 | 12.38 | 9.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:05 PM EST |
| 65.00 | 10.20 | 12.45 | 11.33 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 66.00 | 9.20 | 11.35 | 10.28 | % | 0.16 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 67.00 | 7.20 | 10.60 | 8.90 | 8.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:05 PM EST |
| 68.00 | 7.00 | 9.85 | 8.43 | 10.15 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:05 PM EST |
| 69.00 | 6.20 | 8.35 | 7.28 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 70.00 | 5.20 | 7.00 | 6.10 | 6.16 | -1.62 | -20.83% | 0.09 | 2 | 42 | 0.73 | 0.99 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 71.00 | 4.60 | 5.45 | 5.03 | 4.50 | -2.89 | -39.11% | 0.07 | 1 | 257 | 0.45 | 0.98 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 72.00 | 3.55 | 5.15 | 4.35 | 5.01 | -0.39 | -7.23% | 0.06 | 1 | 65 | 0.62 | 0.95 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 73.00 | 2.98 | 3.60 | 3.29 | 4.00 | -1.50 | -27.28% | 0.05 | 7 | 70 | 0.37 | 0.91 | 0.07 | -0.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 74.00 | 2.36 | 2.95 | 2.66 | 2.90 | -2.35 | -44.77% | 0.04 | 11 | 193 | 0.23 | 0.83 | 0.11 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 75.00 | 1.58 | 1.83 | 1.71 | 1.64 | -1.58 | -49.07% | 0.02 | 20 | 292 | 0.19 | 0.72 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 76.00 | 0.97 | 1.24 | 1.11 | 1.16 | -1.04 | -47.28% | 0.01 | 133 | 955 | 0.20 | 0.58 | 0.16 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 77.00 | 0.56 | 0.70 | 0.63 | 0.66 | -0.81 | -55.11% | 0.01 | 705 | 386 | 0.20 | 0.42 | 0.15 | -0.07 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 78.00 | 0.29 | 0.43 | 0.36 | 0.34 | -0.71 | -67.62% | 0.00 | 227 | 346 | 0.22 | 0.28 | 0.12 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 79.00 | 0.16 | 0.22 | 0.19 | 0.22 | -0.47 | -68.12% | 0.00 | 137 | 207 | 0.23 | 0.16 | 0.09 | -0.04 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 80.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.32 | -76.19% | 0.00 | 236 | 1,759 | 0.22 | 0.08 | 0.05 | -0.02 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 81.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 33 | 192 | 0.26 | 0.04 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 82.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 473 | 0.28 | 0.02 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 39 | 39 | 0.35 | 0.01 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 84.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 64 | 0.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 24 | 0.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 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 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:05 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 72 | 0.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 219 | 0.29 | -0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 71.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 45 | 179 | 0.27 | -0.02 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 72.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 5 | 180 | 0.26 | -0.05 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 73.00 | 0.13 | 0.18 | 0.16 | 0.14 | +0.02 | +16.67% | 0.00 | 73 | 300 | 0.27 | -0.09 | 0.07 | -0.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 74.00 | 0.22 | 0.37 | 0.30 | 0.30 | +0.24 | +400.00% | 0.00 | 62 | 200 | 0.27 | -0.17 | 0.11 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 75.00 | 0.50 | 0.64 | 0.57 | 0.55 | +0.18 | +48.65% | 0.01 | 568 | 541 | 0.28 | -0.28 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 76.00 | 0.90 | 1.00 | 0.95 | 0.94 | +0.38 | +67.86% | 0.01 | 1,259 | 707 | 0.28 | -0.42 | 0.16 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 77.00 | 1.32 | 1.59 | 1.46 | 1.47 | +0.48 | +48.49% | 0.02 | 323 | 430 | 0.27 | -0.58 | 0.15 | -0.07 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 78.00 | 2.00 | 2.37 | 2.19 | 2.23 | +0.81 | +57.05% | 0.03 | 213 | 183 | 0.29 | -0.72 | 0.12 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 79.00 | 2.95 | 3.15 | 3.05 | 2.90 | +1.15 | +65.72% | 0.04 | 33 | 191 | 0.29 | -0.84 | 0.09 | -0.04 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 80.00 | 3.15 | 4.60 | 3.88 | 3.99 | +2.49 | +166.00% | 0.05 | 7 | 26 | 0.50 | -0.92 | 0.05 | -0.02 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 81.00 | 4.25 | 5.15 | 4.70 | 4.72 | +1.41 | +42.60% | 0.06 | 2 | 26 | 0.40 | -0.96 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 82.00 | 4.95 | 6.85 | 5.90 | % | 0.07 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 83.00 | 5.85 | 7.85 | 6.85 | % | 0.08 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 84.00 | 6.85 | 8.85 | 7.85 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 85.00 | 7.70 | 9.70 | 8.70 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 86.00 | 8.90 | 10.85 | 9.88 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 87.00 | 9.50 | 11.85 | 10.68 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 88.00 | 10.40 | 13.25 | 11.83 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 89.00 | 11.90 | 14.10 | 13.00 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 90.00 | 12.35 | 14.85 | 13.60 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST |