Options Chain for ALTRIA GROUP INC COM (MO) - $76.34 as of 11/11/2026 11:59:22 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 | 35.25 | 37.10 | 36.18 | 35.50 | 0.00 | 0.00% | 0.90 | 0 | 32 | 5.78 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 45.00 | 30.25 | 32.10 | 31.18 | 30.69 | 0.00 | 0.00% | 0.69 | 0 | 26 | 4.88 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 50.00 | 25.25 | 27.10 | 26.18 | 26.16 | 0.00 | 0.00% | 0.52 | 0 | 28 | 4.08 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 55.00 | 20.25 | 21.80 | 21.03 | 21.17 | 0.00 | 0.00% | 0.38 | 0 | 18 | 2.98 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 56.00 | 19.25 | 20.80 | 20.03 | 20.25 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 57.00 | 18.25 | 19.80 | 19.03 | 19.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 58.00 | 17.25 | 18.80 | 18.03 | 18.37 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 59.00 | 16.25 | 17.80 | 17.03 | 16.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 60.00 | 15.25 | 16.80 | 16.03 | 16.32 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 61.00 | 14.25 | 15.80 | 15.03 | 15.40 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 62.00 | 13.45 | 14.75 | 14.10 | 14.00 | +0.25 | +1.82% | 0.23 | 1 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 63.00 | 12.55 | 13.70 | 13.13 | 13.07 | % | 0.21 | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST | |
| 64.00 | 11.25 | 12.80 | 12.03 | 12.52 | +2.89 | +30.01% | 0.19 | 3 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 65.00 | 10.25 | 11.80 | 11.03 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 66.00 | 9.25 | 10.75 | 10.00 | % | 0.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 67.00 | 8.25 | 9.75 | 9.00 | 8.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/11/2026 9:59:09 AM EST |
| 68.00 | 7.25 | 8.75 | 8.00 | 7.56 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 69.00 | 6.30 | 7.75 | 7.03 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 9:59:09 AM EST |
| 70.00 | 5.25 | 6.85 | 6.05 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.87 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 71.00 | 4.25 | 5.75 | 5.00 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 258 | 0.76 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 72.00 | 3.70 | 4.75 | 4.23 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.65 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 73.00 | 2.52 | 3.80 | 3.16 | 3.58 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.54 | 0.95 | 0.07 | -0.03 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 74.00 | 2.32 | 2.83 | 2.58 | 2.40 | -0.24 | -9.10% | 0.03 | 3 | 182 | 0.45 | 0.89 | 0.12 | -0.05 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 75.00 | 1.39 | 1.90 | 1.65 | 1.36 | -0.37 | -21.39% | 0.02 | 4 | 305 | 0.45 | 0.77 | 0.19 | -0.09 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 76.00 | 0.78 | 1.00 | 0.89 | 0.83 | -0.06 | -6.75% | 0.01 | 19 | 1,088 | 0.30 | 0.55 | 0.24 | -0.13 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 77.00 | 0.33 | 0.49 | 0.41 | 0.43 | +0.02 | +4.88% | 0.01 | 18 | 859 | 0.25 | 0.31 | 0.22 | -0.12 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 78.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 929 | 0.29 | 0.14 | 0.14 | -0.08 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 79.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 82 | 463 | 0.30 | 0.05 | 0.06 | -0.04 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 1,838 | 0.36 | 0.01 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 81.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 466 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 105 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 9:59:09 AM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 9:59:09 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 9:59:09 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/11/2026 9:59:09 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.19 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 9:59:09 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 9:59:09 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 9:59:09 AM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 9:59:09 AM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 9:59:09 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.82 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.67 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.97 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.86 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 9:59:09 AM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.40 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 228 | 0.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 73.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.34 | -0.05 | 0.07 | -0.03 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 74.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 362 | 0.30 | -0.11 | 0.12 | -0.05 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 75.00 | 0.11 | 0.19 | 0.15 | 0.16 | -0.13 | -44.83% | 0.00 | 6 | 809 | 0.31 | -0.23 | 0.19 | -0.09 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 76.00 | 0.25 | 0.80 | 0.53 | 0.57 | +0.04 | +7.55% | 0.01 | 3 | 1,469 | 0.24 | -0.45 | 0.24 | -0.13 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 77.00 | 0.73 | 1.14 | 0.94 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.34 | -0.69 | 0.22 | -0.12 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 78.00 | 1.45 | 2.22 | 1.84 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.62 | -0.86 | 0.14 | -0.08 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 79.00 | 2.30 | 4.15 | 3.23 | 3.21 | 0.00 | 0.00% | 0.04 | 0 | 175 | 1.03 | -0.95 | 0.06 | -0.04 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 80.00 | 3.40 | 3.85 | 3.63 | 3.40 | -0.15 | -4.23% | 0.05 | 5 | 33 | 0.85 | -0.99 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 81.00 | 4.30 | 5.95 | 5.13 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 9:59:09 AM EST |
| 82.00 | 5.30 | 7.20 | 6.25 | % | 0.08 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 83.00 | 6.30 | 8.20 | 7.25 | % | 0.09 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 84.00 | 7.30 | 9.20 | 8.25 | % | 0.10 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 85.00 | 8.30 | 10.20 | 9.25 | % | 0.11 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 86.00 | 9.30 | 11.20 | 10.25 | % | 0.12 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/11/2026 9:59:09 AM EST | |||
| 87.00 | 10.05 | 11.70 | 10.88 | 11.28 | % | 0.13 | 1 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST | |
| 88.00 | 11.30 | 12.75 | 12.03 | 12.20 | % | 0.14 | 2 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST | |
| 89.00 | 12.30 | 13.75 | 13.03 | 13.45 | -0.05 | -0.37% | 0.15 | 2 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |
| 90.00 | 13.30 | 15.10 | 14.20 | 14.45 | +0.02 | +0.14% | 0.16 | 1 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 9:59:09 AM EST |