Options Chain for ALTRIA GROUP INC COM (MO) - $72.71 as of 7/3/2026 12:44:44 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 | 31.60 | 32.95 | 32.28 | 32.45 | -1.26 | -3.74% | 0.81 | 1 | 15 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 26.75 | 28.70 | 27.73 | 27.49 | -1.20 | -4.19% | 0.62 | 2 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 21.90 | 23.70 | 22.80 | 22.55 | % | 0.46 | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 55.00 | 16.75 | 18.70 | 17.73 | 18.69 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 57.00 | 14.85 | 16.15 | 15.50 | 15.51 | -1.21 | -7.24% | 0.27 | 80 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 58.00 | 13.75 | 15.70 | 14.73 | 15.85 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 59.00 | 12.85 | 14.10 | 13.48 | 13.46 | % | 0.23 | 6 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 60.00 | 11.85 | 13.15 | 12.50 | 12.49 | % | 0.21 | 8 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 61.00 | 10.85 | 12.20 | 11.53 | 11.52 | % | 0.19 | 8 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 62.00 | 9.90 | 11.25 | 10.58 | 10.56 | % | 0.17 | 8 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 63.00 | 8.90 | 10.30 | 9.60 | 9.58 | % | 0.15 | 10 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 64.00 | 7.90 | 9.35 | 8.63 | 8.53 | +0.10 | +1.19% | 0.13 | 8 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 6.95 | 8.10 | 7.53 | 7.63 | +1.03 | +15.61% | 0.12 | 8 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 66.00 | 5.80 | 7.75 | 6.78 | 6.68 | +0.96 | +16.79% | 0.10 | 2 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 67.00 | 4.85 | 6.75 | 5.80 | % | 0.09 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 68.00 | 3.95 | 5.00 | 4.48 | 4.64 | -0.31 | -6.27% | 0.07 | 6 | 438 | 0.36 | 0.97 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 69.00 | 2.94 | 4.75 | 3.85 | 3.75 | +0.65 | +20.97% | 0.06 | 8 | 68 | 0.56 | 0.93 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 2.35 | 3.15 | 2.75 | 3.09 | -0.10 | -3.14% | 0.04 | 4 | 49 | 0.30 | 0.86 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 71.00 | 1.88 | 2.26 | 2.07 | 1.88 | +0.13 | +7.43% | 0.03 | 57 | 609 | 0.23 | 0.76 | 0.12 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 72.00 | 1.25 | 1.65 | 1.45 | 1.33 | +0.59 | +79.73% | 0.02 | 811 | 874 | 0.25 | 0.62 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 73.00 | 0.76 | 0.91 | 0.84 | 0.85 | +0.43 | +102.39% | 0.01 | 468 | 721 | 0.23 | 0.45 | 0.17 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 74.00 | 0.38 | 0.51 | 0.45 | 0.46 | +0.19 | +70.37% | 0.01 | 151 | 491 | 0.22 | 0.29 | 0.15 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 0.20 | 0.26 | 0.23 | 0.25 | +0.10 | +66.67% | 0.00 | 111 | 312 | 0.23 | 0.17 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 76.00 | 0.09 | 0.15 | 0.12 | 0.13 | +0.06 | +85.72% | 0.00 | 65 | 268 | 0.23 | 0.10 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 77.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 24 | 384 | 0.25 | 0.05 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 78.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.10 | -71.43% | 0.00 | 24 | 38 | 0.28 | 0.02 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 79.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 0.01 | 0.50 | 0.26 | 0.01 | -0.39 | -97.50% | 0.00 | 21 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 2.14 | 1.07 | 0.14 | +0.01 | +7.70% | 0.01 | 2 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 82.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 83.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 84.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 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 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 57.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 107 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 55 | 0.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 34 | 170 | 0.44 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 68.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 113 | 460 | 0.26 | -0.03 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 69.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 150 | 204 | 0.25 | -0.07 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 0.12 | 0.18 | 0.15 | 0.19 | -0.21 | -52.50% | 0.00 | 59 | 176 | 0.22 | -0.14 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 71.00 | 0.27 | 0.50 | 0.39 | 0.36 | -0.45 | -55.56% | 0.01 | 234 | 955 | 0.24 | -0.24 | 0.12 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 72.00 | 0.55 | 0.69 | 0.62 | 0.60 | -0.66 | -52.39% | 0.01 | 426 | 616 | 0.21 | -0.38 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 73.00 | 1.00 | 1.18 | 1.09 | 0.96 | -0.97 | -50.26% | 0.01 | 157 | 144 | 0.21 | -0.55 | 0.17 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 74.00 | 1.57 | 1.94 | 1.76 | 2.00 | -0.82 | -29.08% | 0.02 | 16 | 216 | 0.22 | -0.71 | 0.15 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 2.30 | 3.75 | 3.03 | 2.73 | +0.89 | +48.37% | 0.04 | 2 | 7 | 0.33 | -0.83 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 76.00 | 2.80 | 4.60 | 3.70 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.62 | -0.90 | 0.07 | -0.03 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 77.00 | 3.75 | 5.75 | 4.75 | 3.59 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.73 | -0.95 | 0.04 | -0.02 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 78.00 | 4.80 | 6.70 | 5.75 | 6.26 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -0.98 | 0.02 | -0.01 | 6/10/2026 | 7/2/2026 4:00:06 PM EST |
| 79.00 | 5.65 | 7.70 | 6.68 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 6.70 | 8.70 | 7.70 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 81.00 | 7.75 | 9.70 | 8.73 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 82.00 | 8.75 | 10.70 | 9.73 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 83.00 | 9.75 | 11.70 | 10.73 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 84.00 | 10.40 | 13.10 | 11.75 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 85.00 | 11.70 | 13.70 | 12.70 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |