Options Chain for ALTRIA GROUP INC COM (MO) - $68.88 as of 9/25/2026 7:51:56 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 | 28.05 | 30.70 | 29.38 | 28.70 | % | 0.73 | 1 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:07 PM EST | |
| 45.00 | 22.70 | 25.05 | 23.88 | 24.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 50.00 | 17.65 | 20.00 | 18.83 | % | 0.38 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 53.00 | 15.05 | 16.85 | 15.95 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 54.00 | 14.05 | 15.85 | 14.95 | 15.24 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 55.00 | 12.85 | 15.15 | 14.00 | 14.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:07 PM EST |
| 56.00 | 12.70 | 13.60 | 13.15 | 13.05 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 57.00 | 11.05 | 12.85 | 11.95 | % | 0.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 58.00 | 9.85 | 11.70 | 10.78 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 59.00 | 9.05 | 10.55 | 9.80 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 60.00 | 7.80 | 9.70 | 8.75 | 8.88 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 61.00 | 7.05 | 8.50 | 7.78 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:07 PM EST |
| 62.00 | 6.10 | 7.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:07 PM EST |
| 63.00 | 5.50 | 5.95 | 5.73 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.45 | 0.99 | 0.01 | -0.01 | 9/14/2026 | 9/25/2026 4:00:07 PM EST |
| 64.00 | 4.15 | 5.20 | 4.68 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.98 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 65.00 | 3.15 | 4.00 | 3.58 | 4.18 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.35 | 0.94 | 0.04 | -0.02 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 66.00 | 2.54 | 3.05 | 2.80 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.31 | 0.90 | 0.08 | -0.03 | 9/14/2026 | 9/25/2026 4:00:07 PM EST |
| 67.00 | 1.77 | 2.12 | 1.95 | 3.26 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.26 | 0.81 | 0.13 | -0.04 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 68.00 | 1.15 | 1.35 | 1.25 | 1.19 | -0.48 | -28.75% | 0.02 | 93 | 28 | 0.21 | 0.66 | 0.19 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 69.00 | 0.64 | 0.73 | 0.69 | 0.66 | -0.24 | -26.67% | 0.01 | 1,994 | 1,889 | 0.21 | 0.46 | 0.21 | -0.06 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 70.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.14 | -31.12% | 0.00 | 208 | 2,078 | 0.20 | 0.27 | 0.17 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 71.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 245 | 2,609 | 0.21 | 0.14 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 72.00 | 0.04 | 0.25 | 0.15 | 0.06 | -0.03 | -33.34% | 0.00 | 580 | 480 | 0.26 | 0.06 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 362 | 0.38 | 0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 74.00 | 0.01 | 0.09 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 141 | 0.29 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 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 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.50 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 127 | 0.33 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.26 | -0.02 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 65.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 101 | 497 | 0.24 | -0.06 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 66.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 58 | 121 | 0.23 | -0.10 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 67.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 174 | 845 | 0.21 | -0.19 | 0.13 | -0.04 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 68.00 | 0.38 | 0.50 | 0.44 | 0.44 | -0.03 | -6.39% | 0.01 | 390 | 338 | 0.20 | -0.34 | 0.19 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 69.00 | 0.63 | 0.93 | 0.78 | 0.87 | -0.04 | -4.40% | 0.01 | 1,413 | 1,614 | 0.17 | -0.54 | 0.21 | -0.06 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 70.00 | 1.21 | 1.64 | 1.43 | 1.58 | +0.11 | +7.49% | 0.02 | 28 | 160 | 0.24 | -0.73 | 0.17 | -0.05 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 71.00 | 2.00 | 2.96 | 2.48 | 2.97 | +1.12 | +60.55% | 0.03 | 2 | 209 | 0.42 | -0.86 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 72.00 | 3.10 | 4.10 | 3.60 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.94 | 0.06 | -0.02 | 9/16/2026 | 9/25/2026 4:00:07 PM EST |
| 73.00 | 4.10 | 4.95 | 4.53 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | -0.98 | 0.02 | -0.01 | 9/18/2026 | 9/25/2026 4:00:07 PM EST |
| 74.00 | 5.10 | 6.10 | 5.60 | % | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 75.00 | 6.10 | 7.25 | 6.68 | 8.16 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:07 PM EST |
| 76.00 | 7.10 | 8.60 | 7.85 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 77.00 | 8.10 | 10.30 | 9.20 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:07 PM EST |
| 78.00 | 9.05 | 11.25 | 10.15 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 79.00 | 10.00 | 11.85 | 10.93 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 80.00 | 11.00 | 13.00 | 12.00 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 81.00 | 11.90 | 13.65 | 12.78 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 82.00 | 12.80 | 15.00 | 13.90 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 85.00 | 16.10 | 17.65 | 16.88 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST |