Options Chain for ALTRIA GROUP INC COM (MO) - $73.90 as of 6/30/2026 4:47:49 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 | 33.25 | 32.43 | 33.44 | 0.00 | 0.00% | 0.81 | 0 | 4 | 6.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:12 PM EST |
| 45.00 | 26.70 | 28.25 | 27.48 | 28.91 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:12 PM EST |
| 50.00 | 21.55 | 23.25 | 22.40 | 23.54 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:12 PM EST |
| 55.00 | 16.70 | 18.25 | 17.48 | % | 0.32 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 57.00 | 14.55 | 16.25 | 15.40 | 15.98 | -0.33 | -2.03% | 0.27 | 2 | 80 | 3.13 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 58.00 | 13.50 | 15.25 | 14.38 | 15.02 | -0.80 | -5.06% | 0.25 | 6 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 59.00 | 12.70 | 14.25 | 13.48 | 14.07 | -0.81 | -5.45% | 0.23 | 4 | 15 | 2.79 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 60.00 | 11.70 | 13.30 | 12.50 | 13.73 | -0.15 | -1.09% | 0.21 | 1 | 16 | 2.67 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 61.00 | 10.55 | 12.25 | 11.40 | 12.07 | -0.90 | -6.94% | 0.19 | 20 | 20 | 2.47 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 62.00 | 9.70 | 11.25 | 10.48 | 11.07 | -1.05 | -8.67% | 0.17 | 20 | 19 | 2.30 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 63.00 | 8.50 | 10.35 | 9.43 | 10.08 | +1.56 | +18.31% | 0.15 | 15 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 64.00 | 7.70 | 9.25 | 8.48 | 9.09 | -0.86 | -8.65% | 0.13 | 14 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 65.00 | 6.50 | 8.35 | 7.43 | 7.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:12 PM EST |
| 66.00 | 5.70 | 7.30 | 6.50 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 4:00:12 PM EST |
| 67.00 | 4.70 | 6.25 | 5.48 | 4.73 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 4:00:12 PM EST |
| 68.00 | 3.75 | 5.05 | 4.40 | 4.95 | -0.44 | -8.17% | 0.06 | 6 | 3 | 1.20 | 1.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 69.00 | 2.76 | 4.20 | 3.48 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 42 | 1.12 | 0.99 | 0.02 | -0.01 | 6/29/2026 | 6/30/2026 4:00:12 PM EST |
| 70.00 | 1.69 | 3.40 | 2.55 | 2.73 | -0.78 | -22.23% | 0.04 | 73 | 489 | 1.05 | 0.96 | 0.10 | -0.05 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 71.00 | 0.80 | 1.67 | 1.24 | 1.30 | -1.03 | -44.21% | 0.02 | 119 | 821 | 0.48 | 0.87 | 0.21 | -0.15 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 72.00 | 0.51 | 0.61 | 0.56 | 0.52 | -1.19 | -69.60% | 0.01 | 158 | 1,520 | 0.15 | 0.64 | 0.31 | -0.19 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 73.00 | 0.19 | 0.26 | 0.23 | 0.23 | -1.14 | -83.22% | 0.00 | 1,507 | 1,962 | 0.20 | 0.33 | 0.25 | -0.13 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 74.00 | 0.06 | 0.30 | 0.18 | 0.10 | -0.63 | -86.31% | 0.00 | 609 | 2,239 | 0.31 | 0.12 | 0.11 | -0.05 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.32 | -88.89% | 0.00 | 237 | 680 | 0.30 | 0.03 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 53 | 452 | 0.43 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 77.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 66 | 159 | 0.45 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 54 | 0.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:12 PM EST |
| 81.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 82.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:12 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:12 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 4:00:12 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 4:00:12 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 | 2.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 4:00:12 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/30/2026 4:00:12 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:12 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/30/2026 4:00:12 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 185 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 119 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 105 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 28 | 201 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 738 | 0.41 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 126 | 557 | 0.47 | -0.01 | 0.02 | -0.01 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 138 | 449 | 0.35 | -0.04 | 0.10 | -0.05 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 71.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.15 | +214.29% | 0.00 | 695 | 414 | 0.31 | -0.13 | 0.21 | -0.15 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 72.00 | 0.51 | 0.60 | 0.56 | 0.55 | +0.40 | +266.67% | 0.01 | 99 | 576 | 0.34 | -0.36 | 0.31 | -0.19 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 73.00 | 0.86 | 1.40 | 1.13 | 1.20 | +0.90 | +300.00% | 0.02 | 1,693 | 2,785 | 0.39 | -0.67 | 0.25 | -0.13 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 74.00 | 1.51 | 2.60 | 2.06 | 2.20 | +1.55 | +238.47% | 0.03 | 50 | 873 | 0.66 | -0.88 | 0.11 | -0.05 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 75.00 | 1.73 | 3.90 | 2.82 | 1.70 | +0.15 | +9.68% | 0.04 | 10 | 80 | 0.98 | -0.97 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 76.00 | 2.72 | 5.00 | 3.86 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 6/12/2026 | 6/30/2026 4:00:12 PM EST |
| 77.00 | 3.70 | 5.85 | 4.78 | % | 0.06 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 78.00 | 4.70 | 6.75 | 5.73 | % | 0.07 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 79.00 | 5.70 | 7.90 | 6.80 | 6.00 | -4.65 | -43.67% | 0.09 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST |
| 80.00 | 6.70 | 8.85 | 7.78 | 6.90 | % | 0.10 | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:12 PM EST | |
| 81.00 | 7.70 | 9.80 | 8.75 | % | 0.11 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 82.00 | 8.70 | 11.25 | 9.98 | % | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 83.00 | 9.70 | 12.25 | 10.98 | 14.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 4:00:12 PM EST |
| 84.00 | 10.70 | 13.05 | 11.88 | % | 0.14 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 85.00 | 11.70 | 14.25 | 12.98 | % | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST | |||
| 86.00 | 12.70 | 14.75 | 13.73 | % | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:12 PM EST |