Options Chain for ALTRIA GROUP INC COM (MO) - $72.86 as of 7/9/2026 6:54:08 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 | 31.05 | 31.70 | 31.38 | 31.65 | -1.78 | -5.33% | 0.78 | 5 | 16 | 5.21 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 45.00 | 26.05 | 26.90 | 26.48 | 27.41 | -0.86 | -3.05% | 0.59 | 6 | 7 | 5.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 50.00 | 21.10 | 23.10 | 22.10 | 23.26 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.65 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 16.15 | 18.50 | 17.33 | 18.69 | 0.00 | 0.00% | 0.32 | 0 | 2 | 5.79 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:54 PM EST |
| 57.00 | 13.95 | 16.50 | 15.23 | 15.99 | 0.00 | 0.00% | 0.27 | 0 | 83 | 5.26 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 58.00 | 12.80 | 15.50 | 14.15 | 15.42 | 0.00 | 0.00% | 0.24 | 0 | 10 | 5.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 59.00 | 12.10 | 14.25 | 13.18 | 14.52 | 0.00 | 0.00% | 0.22 | 0 | 6 | 4.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 60.00 | 11.15 | 13.15 | 12.15 | 12.55 | -0.42 | -3.24% | 0.20 | 1 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 61.00 | 10.15 | 12.20 | 11.18 | 11.44 | -0.63 | -5.22% | 0.18 | 3 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 62.00 | 8.55 | 11.20 | 9.88 | 10.54 | -1.02 | -8.83% | 0.16 | 2 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 63.00 | 8.25 | 10.00 | 9.13 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 64.00 | 7.05 | 9.20 | 8.13 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 6.00 | 8.30 | 7.15 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 66.00 | 5.05 | 7.25 | 6.15 | 7.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 67.00 | 4.05 | 6.50 | 5.28 | 6.71 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 68.00 | 3.05 | 4.50 | 3.78 | 4.92 | +0.28 | +6.04% | 0.06 | 1 | 444 | 1.62 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 69.00 | 2.24 | 4.00 | 3.12 | 4.02 | +1.12 | +38.63% | 0.05 | 1 | 71 | 1.75 | 0.99 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 70.00 | 1.26 | 2.38 | 1.82 | 2.42 | -0.68 | -21.94% | 0.03 | 2 | 58 | 1.03 | 0.92 | 0.15 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 71.00 | 0.73 | 0.85 | 0.79 | 0.76 | -1.18 | -60.83% | 0.01 | 593 | 642 | 0.29 | 0.72 | 0.35 | -0.21 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 72.00 | 0.07 | 0.33 | 0.20 | 0.34 | -0.78 | -69.65% | 0.00 | 245 | 1,417 | 0.24 | 0.34 | 0.35 | -0.19 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 73.00 | 0.03 | 0.22 | 0.13 | 0.16 | -0.34 | -68.00% | 0.00 | 847 | 1,048 | 0.37 | 0.09 | 0.14 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 74.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 481 | 1,260 | 0.39 | 0.01 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 275 | 875 | 0.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 950 | 4,772 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 837 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 167 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 193 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 368 | 0.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.47 | -0.01 | 0.03 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 479 | 0.32 | -0.08 | 0.15 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 71.00 | 0.12 | 0.28 | 0.20 | 0.20 | +0.11 | +122.23% | 0.00 | 203 | 1,336 | 0.29 | -0.28 | 0.35 | -0.21 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 72.00 | 0.55 | 0.74 | 0.65 | 0.81 | +0.53 | +189.29% | 0.01 | 138 | 336 | 0.27 | -0.66 | 0.35 | -0.19 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 73.00 | 0.62 | 1.99 | 1.31 | 0.83 | +0.28 | +50.91% | 0.02 | 10 | 413 | 0.70 | -0.91 | 0.14 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 74.00 | 1.49 | 3.10 | 2.30 | 1.81 | +0.65 | +56.04% | 0.03 | 93 | 297 | 1.00 | -0.99 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 1.34 | 4.25 | 2.80 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 76.00 | 2.63 | 5.05 | 3.84 | 3.28 | -0.79 | -19.41% | 0.05 | 20 | 13 | 1.33 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 77.00 | 4.15 | 5.75 | 4.95 | 5.40 | +0.43 | +8.66% | 0.06 | 10 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 78.00 | 4.70 | 6.70 | 5.70 | 6.26 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 3:59:54 PM EST |
| 79.00 | 5.75 | 8.10 | 6.93 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 6.65 | 9.25 | 7.95 | % | 0.10 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 81.00 | 7.55 | 10.45 | 9.00 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 82.00 | 8.55 | 10.80 | 9.68 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 83.00 | 9.55 | 12.10 | 10.83 | 9.56 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 84.00 | 10.55 | 12.95 | 11.75 | 10.47 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 11.55 | 14.10 | 12.83 | 11.15 | -0.11 | -0.98% | 0.15 | 10 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |