Options Chain for ALTRIA GROUP INC COM (MO) - $73.21 as of 6/26/2026 11:30:07 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 | 32.55 | 33.95 | 33.25 | 33.81 | +2.37 | +7.54% | 0.83 | 1 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 45.00 | 27.55 | 28.95 | 28.25 | 28.80 | % | 0.63 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST | |
| 50.00 | 22.35 | 24.60 | 23.48 | % | 0.47 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 55.00 | 17.45 | 19.60 | 18.53 | % | 0.34 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 57.00 | 15.65 | 17.25 | 16.45 | 16.31 | % | 0.29 | 80 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST | |
| 58.00 | 14.70 | 16.55 | 15.63 | % | 0.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 59.00 | 13.65 | 15.60 | 14.63 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 60.00 | 12.65 | 14.55 | 13.60 | 13.71 | % | 0.23 | 1 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST | |
| 61.00 | 11.60 | 13.75 | 12.68 | 12.78 | +3.26 | +34.25% | 0.21 | 1 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 62.00 | 10.85 | 12.55 | 11.70 | 10.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:11 PM EST |
| 63.00 | 9.65 | 11.80 | 10.73 | 8.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:11 PM EST |
| 64.00 | 8.50 | 10.30 | 9.40 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 4:00:11 PM EST |
| 65.00 | 7.85 | 9.35 | 8.60 | 7.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 66.00 | 6.70 | 8.20 | 7.45 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:11 PM EST |
| 67.00 | 5.70 | 7.30 | 6.50 | 4.73 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.72 | 0.99 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 4:00:11 PM EST |
| 68.00 | 4.70 | 6.00 | 5.35 | 5.39 | +2.19 | +68.44% | 0.08 | 1 | 3 | 0.48 | 0.97 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 69.00 | 3.75 | 5.05 | 4.40 | 4.32 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.44 | 0.94 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 70.00 | 2.95 | 4.10 | 3.53 | 3.75 | +0.17 | +4.75% | 0.05 | 14 | 489 | 0.40 | 0.89 | 0.05 | -0.05 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 71.00 | 2.84 | 3.15 | 3.00 | 2.62 | -0.04 | -1.51% | 0.04 | 65 | 841 | 0.40 | 0.83 | 0.08 | -0.06 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 72.00 | 1.81 | 2.42 | 2.12 | 1.75 | -0.20 | -10.26% | 0.03 | 130 | 1,351 | 0.35 | 0.72 | 0.12 | -0.07 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 73.00 | 1.25 | 1.44 | 1.35 | 1.25 | 0.00 | 0.00% | 0.02 | 1,785 | 436 | 0.29 | 0.59 | 0.15 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 74.00 | 0.71 | 0.80 | 0.76 | 0.78 | +0.15 | +23.81% | 0.01 | 1,701 | 1,153 | 0.26 | 0.42 | 0.18 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 75.00 | 0.33 | 0.41 | 0.37 | 0.32 | -0.08 | -20.00% | 0.00 | 472 | 387 | 0.24 | 0.24 | 0.16 | -0.06 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 76.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 116 | 316 | 0.23 | 0.12 | 0.11 | -0.04 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 77.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 74 | 47 | 0.24 | 0.05 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 78.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.02 | 0.03 | -0.01 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.26 | % | 0.00 | 3 | 0 | 0.56 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST | |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 82.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:11 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:11 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 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:11 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 4:00:11 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 4:00:11 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 185 | 0.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 98 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 107 | 0.48 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 120 | 0.45 | -0.01 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 68.00 | 0.03 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 730 | 0.36 | -0.03 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 69.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 56 | 558 | 0.31 | -0.06 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 70.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 0.00 | 57 | 465 | 0.27 | -0.11 | 0.05 | -0.05 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 71.00 | 0.12 | 0.26 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 93 | 290 | 0.25 | -0.17 | 0.08 | -0.06 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 72.00 | 0.22 | 0.32 | 0.27 | 0.33 | -0.09 | -21.43% | 0.00 | 250 | 304 | 0.21 | -0.28 | 0.12 | -0.07 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 73.00 | 0.47 | 0.56 | 0.52 | 0.56 | -0.15 | -21.13% | 0.01 | 1,581 | 424 | 0.19 | -0.41 | 0.15 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 74.00 | 0.89 | 1.03 | 0.96 | 1.16 | -0.07 | -5.70% | 0.01 | 580 | 37 | 0.18 | -0.58 | 0.18 | -0.08 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 75.00 | 1.45 | 2.39 | 1.92 | 1.88 | -0.02 | -1.06% | 0.03 | 20 | 57 | 0.25 | -0.76 | 0.16 | -0.06 | 6/26/2026 | 6/26/2026 4:00:11 PM EST |
| 76.00 | 2.20 | 3.30 | 2.75 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -0.88 | 0.11 | -0.04 | 6/12/2026 | 6/26/2026 4:00:11 PM EST |
| 77.00 | 2.97 | 4.20 | 3.59 | % | 0.05 | 0 | 0 | 0.59 | -0.95 | 0.06 | -0.02 | 6/26/2026 4:00:11 PM EST | |||
| 78.00 | 3.90 | 5.20 | 4.55 | % | 0.06 | 0 | 0 | 0.67 | -0.98 | 0.03 | -0.01 | 6/26/2026 4:00:11 PM EST | |||
| 79.00 | 4.90 | 6.50 | 5.70 | 10.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/26/2026 4:00:11 PM EST |
| 80.00 | 6.00 | 7.20 | 6.60 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 81.00 | 6.45 | 8.35 | 7.40 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 82.00 | 7.85 | 9.35 | 8.60 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 83.00 | 8.85 | 10.30 | 9.58 | 14.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:11 PM EST |
| 84.00 | 10.05 | 11.30 | 10.68 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 85.00 | 10.80 | 12.50 | 11.65 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST | |||
| 86.00 | 11.70 | 13.95 | 12.83 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:11 PM EST |