Options Chain for ALTRIA GROUP INC COM (MO) - $66.03 as of 8/20/2026 3:03:29 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 | 25.40 | 28.90 | 27.15 | % | 0.68 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 45.00 | 20.30 | 23.95 | 22.13 | % | 0.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 50.00 | 15.45 | 18.70 | 17.08 | % | 0.34 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 53.00 | 12.25 | 15.70 | 13.98 | % | 0.26 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 54.00 | 11.85 | 14.70 | 13.28 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 55.00 | 10.90 | 13.70 | 12.30 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 56.00 | 9.15 | 11.85 | 10.50 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 57.00 | 8.90 | 10.85 | 9.88 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 58.00 | 7.10 | 10.60 | 8.85 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 59.00 | 6.90 | 8.50 | 7.70 | 5.93 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:00 PM EST |
| 60.00 | 6.75 | 7.40 | 7.08 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:00 PM EST |
| 61.00 | 5.40 | 6.50 | 5.95 | 5.85 | +1.75 | +42.69% | 0.10 | 4 | 2 | 0.60 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 62.00 | 4.70 | 5.50 | 5.10 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.53 | 0.98 | 0.02 | -0.01 | 8/19/2026 | 8/20/2026 4:00:00 PM EST |
| 63.00 | 2.96 | 6.05 | 4.51 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.95 | 0.95 | 0.04 | -0.03 | 8/18/2026 | 8/20/2026 4:00:00 PM EST |
| 64.00 | 2.70 | 3.45 | 3.08 | 3.15 | +0.83 | +35.78% | 0.05 | 11 | 50 | 0.36 | 0.90 | 0.07 | -0.04 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 65.00 | 1.96 | 2.63 | 2.30 | 2.27 | +0.42 | +22.71% | 0.04 | 36 | 217 | 0.34 | 0.81 | 0.11 | -0.05 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 66.00 | 1.38 | 1.91 | 1.65 | 1.59 | +0.56 | +54.37% | 0.02 | 1,455 | 1,045 | 0.26 | 0.68 | 0.15 | -0.06 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 67.00 | 0.75 | 0.94 | 0.85 | 0.98 | +0.38 | +63.34% | 0.01 | 1,971 | 379 | 0.21 | 0.52 | 0.18 | -0.07 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 68.00 | 0.40 | 0.56 | 0.48 | 0.48 | +0.14 | +41.18% | 0.01 | 602 | 590 | 0.22 | 0.34 | 0.17 | -0.06 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 69.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.06 | +28.58% | 0.00 | 157 | 327 | 0.23 | 0.18 | 0.13 | -0.04 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 70.00 | 0.03 | 0.25 | 0.14 | 0.15 | +0.07 | +87.50% | 0.00 | 408 | 417 | 0.23 | 0.07 | 0.07 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 71.00 | 0.01 | 0.22 | 0.12 | 0.07 | +0.03 | +75.00% | 0.00 | 49 | 144 | 0.26 | 0.03 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 72.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 16 | 608 | 0.24 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 1.81 | 0.91 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 195 | 0.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 66 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,000 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 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 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.98 | 0.49 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.97 | 0.49 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 99 | 0.54 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 45 | 0.33 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 12 | 326 | 0.34 | -0.02 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 63.00 | 0.03 | 0.26 | 0.15 | 0.06 | -0.09 | -60.00% | 0.00 | 201 | 256 | 0.36 | -0.05 | 0.04 | -0.03 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 64.00 | 0.05 | 0.28 | 0.17 | 0.13 | -0.17 | -56.67% | 0.00 | 254 | 798 | 0.28 | -0.10 | 0.07 | -0.04 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.29 | -50.00% | 0.00 | 553 | 735 | 0.26 | -0.19 | 0.11 | -0.05 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 66.00 | 0.48 | 0.61 | 0.55 | 0.41 | -0.63 | -60.58% | 0.01 | 1,164 | 2,747 | 0.25 | -0.32 | 0.15 | -0.06 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 67.00 | 0.74 | 1.00 | 0.87 | 0.84 | -0.47 | -35.88% | 0.01 | 53 | 127 | 0.23 | -0.48 | 0.18 | -0.07 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 68.00 | 1.27 | 1.73 | 1.50 | 1.33 | -0.81 | -37.85% | 0.02 | 25 | 250 | 0.23 | -0.66 | 0.17 | -0.06 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 69.00 | 1.94 | 2.61 | 2.28 | 2.06 | -2.12 | -50.72% | 0.03 | 26 | 40 | 0.30 | -0.82 | 0.13 | -0.04 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 70.00 | 2.60 | 3.70 | 3.15 | 3.60 | -1.80 | -33.34% | 0.04 | 3 | 74 | 0.47 | -0.93 | 0.07 | -0.02 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 71.00 | 3.60 | 5.15 | 4.38 | 6.04 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.68 | -0.97 | 0.03 | -0.01 | 8/13/2026 | 8/20/2026 4:00:00 PM EST |
| 72.00 | 4.65 | 6.95 | 5.80 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.96 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/20/2026 4:00:00 PM EST |
| 73.00 | 5.60 | 6.45 | 6.03 | 5.90 | -0.17 | -2.81% | 0.08 | 2 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 74.00 | 6.40 | 7.30 | 6.85 | 6.85 | -1.50 | -17.97% | 0.09 | 4 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 75.00 | 7.60 | 8.30 | 7.95 | 7.85 | +0.69 | +9.64% | 0.11 | 2 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 76.00 | 8.40 | 10.90 | 9.65 | 8.85 | +1.84 | +26.25% | 0.13 | 2 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 77.00 | 9.60 | 10.30 | 9.95 | 9.90 | -0.67 | -6.34% | 0.13 | 6 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 78.00 | 10.35 | 11.45 | 10.90 | 10.95 | -0.62 | -5.36% | 0.14 | 4 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 79.00 | 11.60 | 12.30 | 11.95 | 11.93 | % | 0.15 | 2 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST | |
| 80.00 | 12.40 | 13.45 | 12.93 | 12.91 | % | 0.16 | 2 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST | |
| 81.00 | 13.30 | 14.35 | 13.83 | 13.88 | -2.94 | -17.48% | 0.17 | 4 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 82.00 | 14.45 | 15.45 | 14.95 | 14.90 | -2.90 | -16.30% | 0.18 | 2 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 83.00 | 15.35 | 16.45 | 15.90 | 15.85 | -2.97 | -15.79% | 0.19 | 6 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 84.00 | 16.40 | 17.40 | 16.90 | 16.89 | -2.91 | -14.70% | 0.20 | 10 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 85.00 | 17.35 | 18.60 | 17.98 | 17.89 | +9.45 | +111.97% | 0.21 | 4 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 86.00 | 18.60 | 19.30 | 18.95 | 18.90 | -2.88 | -13.23% | 0.22 | 8 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |
| 87.00 | 19.65 | 20.35 | 20.00 | 19.90 | % | 0.23 | 6 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:00 PM EST |