Options Chain for ALTRIA GROUP INC COM (MO) - $65.76 as of 4/3/2026 3:29:43 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 | 29.55 | 31.60 | 30.58 | 30.78 | +1.03 | +3.47% | 0.87 | 2 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 40.00 | 24.20 | 27.70 | 25.95 | 25.97 | +1.57 | +6.44% | 0.65 | 1 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 45.00 | 19.45 | 22.70 | 21.08 | 18.95 | 0.00 | 0.00% | 0.47 | 0 | 11 | 2.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 50.00 | 14.25 | 17.70 | 15.98 | 15.94 | 0.00 | 0.00% | 0.32 | 0 | 15 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 52.00 | 12.05 | 15.70 | 13.88 | % | 0.27 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 53.00 | 11.70 | 14.30 | 13.00 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 54.00 | 10.70 | 13.30 | 12.00 | % | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 55.00 | 9.70 | 12.40 | 11.05 | 10.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:58 PM EST |
| 56.00 | 8.70 | 11.15 | 9.93 | 10.43 | +2.28 | +27.98% | 0.18 | 22 | 19 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 57.00 | 8.20 | 9.00 | 8.60 | 9.35 | +2.19 | +30.59% | 0.15 | 88 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 58.00 | 7.40 | 9.20 | 8.30 | 8.45 | -0.78 | -8.46% | 0.14 | 1 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 59.00 | 6.55 | 8.10 | 7.33 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.02 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 60.00 | 5.55 | 7.10 | 6.33 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | 0.97 | 0.02 | -0.02 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 61.00 | 4.30 | 6.15 | 5.23 | 3.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | 0.94 | 0.04 | -0.03 | 3/24/2026 | 4/2/2026 3:59:58 PM EST |
| 62.00 | 3.55 | 4.30 | 3.93 | 4.17 | +1.05 | +33.66% | 0.06 | 2 | 2 | 0.47 | 0.93 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 63.00 | 2.62 | 4.05 | 3.34 | 3.50 | +0.76 | +27.74% | 0.05 | 7 | 19 | 0.62 | 0.84 | 0.08 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 64.00 | 1.92 | 2.15 | 2.04 | 2.19 | +0.21 | +10.61% | 0.03 | 28 | 173 | 0.21 | 0.77 | 0.12 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 65.00 | 0.99 | 1.71 | 1.35 | 1.33 | +0.07 | +5.56% | 0.02 | 174 | 1,272 | 0.22 | 0.65 | 0.17 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 66.00 | 0.62 | 0.74 | 0.68 | 0.67 | -0.04 | -5.64% | 0.01 | 477 | 1,643 | 0.20 | 0.47 | 0.20 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 67.00 | 0.28 | 0.35 | 0.32 | 0.31 | -0.05 | -13.89% | 0.00 | 173 | 544 | 0.20 | 0.29 | 0.16 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 68.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 198 | 1,062 | 0.21 | 0.18 | 0.11 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.11 | -57.90% | 0.00 | 45 | 382 | 0.25 | 0.09 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 70.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 326 | 484 | 0.25 | 0.06 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 71.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 29 | 0.28 | 0.03 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.00 | 45 | 14 | 0.53 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 4 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 115 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.41 | 0.21 | 0.11 | -0.82 | -88.18% | 0.00 | 21 | 36 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | -0.01 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 60.00 | 0.01 | 0.33 | 0.17 | 0.08 | -0.01 | -11.12% | 0.00 | 76 | 91 | 0.41 | -0.03 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 61.00 | 0.04 | 0.21 | 0.13 | 0.02 | -0.18 | -90.00% | 0.00 | 6 | 66 | 0.35 | -0.06 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.43 | 0.22 | 0.21 | +0.05 | +31.25% | 0.00 | 16 | 112 | 0.45 | -0.07 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 63.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.14 | -45.17% | 0.00 | 43 | 209 | 0.25 | -0.16 | 0.08 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 64.00 | 0.26 | 0.32 | 0.29 | 0.24 | -0.16 | -40.00% | 0.00 | 252 | 133 | 0.24 | -0.23 | 0.12 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 65.00 | 0.46 | 0.55 | 0.51 | 0.48 | -0.23 | -32.40% | 0.01 | 80 | 953 | 0.22 | -0.35 | 0.17 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 66.00 | 0.84 | 0.97 | 0.91 | 0.90 | -0.35 | -28.00% | 0.01 | 226 | 1,749 | 0.21 | -0.53 | 0.20 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 67.00 | 1.37 | 1.86 | 1.62 | 1.33 | -0.19 | -12.50% | 0.02 | 230 | 456 | 0.22 | -0.71 | 0.16 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 68.00 | 1.72 | 2.70 | 2.21 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.34 | -0.82 | 0.11 | -0.04 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 69.00 | 2.45 | 3.80 | 3.13 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | -0.91 | 0.07 | -0.03 | 3/12/2026 | 4/2/2026 3:59:58 PM EST |
| 70.00 | 3.25 | 4.85 | 4.05 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | -0.94 | 0.05 | -0.02 | 3/18/2026 | 4/2/2026 3:59:58 PM EST |
| 71.00 | 4.20 | 6.05 | 5.13 | 4.45 | -0.20 | -4.31% | 0.07 | 1 | 0 | 0.67 | -0.97 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 72.00 | 5.10 | 7.05 | 6.08 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 73.00 | 5.70 | 8.75 | 7.23 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 74.00 | 6.35 | 9.75 | 8.05 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 75.00 | 7.35 | 10.75 | 9.05 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 76.00 | 8.55 | 11.50 | 10.03 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 77.00 | 9.90 | 12.30 | 11.10 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 78.00 | 10.35 | 13.75 | 12.05 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 79.00 | 11.75 | 14.75 | 13.25 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 80.00 | 12.70 | 15.95 | 14.33 | 12.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:58 PM EST |
| 81.00 | 13.75 | 16.55 | 15.15 | 14.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |