Options Chain for ALTRIA GROUP INC COM (MO) - $55.16 as of 1/6/2026 9:17:59 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 | 18.15 | 22.10 | 20.13 | % | 0.58 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 40.00 | 13.15 | 17.10 | 15.13 | 15.10 | % | 0.38 | 1 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST | |
| 45.00 | 8.50 | 11.60 | 10.05 | 10.16 | % | 0.22 | 1 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST | |
| 46.00 | 7.15 | 11.05 | 9.10 | 9.13 | -0.98 | -9.70% | 0.20 | 1 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 47.00 | 6.15 | 10.05 | 8.10 | 9.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 4:00:03 PM EST |
| 48.00 | 5.55 | 8.90 | 7.23 | 8.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 4:00:03 PM EST |
| 49.00 | 4.75 | 7.30 | 6.03 | % | 0.12 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 50.00 | 4.80 | 7.00 | 5.90 | 5.18 | -1.00 | -16.19% | 0.12 | 10 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 51.00 | 3.80 | 5.30 | 4.55 | 5.27 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 4:00:03 PM EST |
| 52.00 | 2.94 | 3.70 | 3.32 | 4.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 4:00:03 PM EST |
| 53.00 | 1.75 | 3.45 | 2.60 | % | 0.05 | 0 | 0 | 1.11 | 0.99 | 0.03 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 54.00 | 1.09 | 1.53 | 1.31 | 1.29 | -1.01 | -43.92% | 0.02 | 22 | 13 | 0.39 | 0.88 | 0.19 | -0.05 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 55.00 | 0.42 | 0.50 | 0.46 | 0.52 | -0.82 | -61.20% | 0.01 | 917 | 93 | 0.18 | 0.58 | 0.44 | -0.07 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 56.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.47 | -82.46% | 0.00 | 1,499 | 553 | 0.20 | 0.17 | 0.31 | -0.04 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 57.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 444 | 1,057 | 0.24 | 0.02 | 0.05 | -0.01 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 359 | 1,929 | 0.26 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 2,491 | 0.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,949 | 0.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 348 | 0.48 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.55 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/6/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 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 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/6/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/6/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST | |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 200 | 17 | 0.38 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 24 | 105 | 0.30 | -0.01 | 0.03 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 54.00 | 0.04 | 0.07 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 332 | 205 | 0.20 | -0.12 | 0.19 | -0.05 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 55.00 | 0.23 | 0.32 | 0.28 | 0.28 | +0.19 | +211.12% | 0.01 | 1,338 | 345 | 0.18 | -0.42 | 0.44 | -0.07 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 56.00 | 0.70 | 0.97 | 0.84 | 0.89 | +0.61 | +217.86% | 0.01 | 233 | 684 | 0.23 | -0.83 | 0.31 | -0.04 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 57.00 | 1.66 | 1.92 | 1.79 | 1.87 | +0.87 | +87.00% | 0.03 | 24 | 1,607 | 0.33 | -0.98 | 0.05 | -0.01 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 58.00 | 2.62 | 3.15 | 2.89 | 2.98 | +0.98 | +49.00% | 0.05 | 51 | 1,087 | 0.64 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 59.00 | 3.25 | 5.20 | 4.23 | 4.25 | +0.90 | +26.87% | 0.07 | 8 | 25 | 1.42 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 4:00:03 PM EST |
| 60.00 | 2.89 | 5.00 | 3.95 | 2.36 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/6/2026 4:00:03 PM EST |
| 61.00 | 3.90 | 7.90 | 5.90 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/6/2026 4:00:03 PM EST |
| 62.00 | 4.90 | 8.90 | 6.90 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/6/2026 4:00:03 PM EST |
| 63.00 | 5.90 | 9.90 | 7.90 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/6/2026 4:00:03 PM EST |
| 64.00 | 6.90 | 10.90 | 8.90 | % | 0.14 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 65.00 | 8.55 | 11.90 | 10.23 | % | 0.16 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 66.00 | 8.90 | 12.90 | 10.90 | % | 0.17 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 67.00 | 9.90 | 13.90 | 11.90 | % | 0.18 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 68.00 | 10.90 | 14.90 | 12.90 | % | 0.19 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 69.00 | 11.90 | 15.90 | 13.90 | % | 0.20 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 70.00 | 13.05 | 16.45 | 14.75 | % | 0.21 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 71.00 | 13.90 | 17.90 | 15.90 | % | 0.22 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST | |||
| 75.00 | 17.90 | 21.90 | 19.90 | % | 0.27 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/6/2026 4:00:03 PM EST |