Options Chain for ALTRIA GROUP INC COM (MO) - $70.40 as of 7/15/2026 6:22:47 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 | 30.00 | 31.70 | 30.85 | 31.59 | 0.00 | 0.00% | 0.77 | 0 | 13 | 6.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:06 PM EST |
| 42.50 | 26.50 | 29.95 | 28.23 | 30.12 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:06 PM EST |
| 45.00 | 25.00 | 26.65 | 25.83 | 19.89 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/15/2026 4:00:06 PM EST |
| 47.50 | 22.50 | 24.25 | 23.38 | 25.24 | 0.00 | 0.00% | 0.49 | 0 | 4 | 4.81 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:06 PM EST |
| 50.00 | 20.00 | 21.60 | 20.80 | 22.50 | 0.00 | 0.00% | 0.42 | 0 | 106 | 4.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:06 PM EST |
| 55.00 | 15.00 | 16.60 | 15.80 | 16.95 | 0.00 | 0.00% | 0.29 | 0 | 69 | 3.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 4:00:06 PM EST |
| 57.00 | 13.00 | 14.55 | 13.78 | 13.15 | 0.00 | 0.00% | 0.24 | 0 | 91 | 2.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 57.50 | 12.55 | 14.00 | 13.28 | 13.26 | -1.50 | -10.17% | 0.23 | 4 | 6 | 2.78 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 58.00 | 12.05 | 13.55 | 12.80 | 12.81 | +0.57 | +4.66% | 0.22 | 4 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 59.00 | 11.00 | 12.65 | 11.83 | 11.52 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 60.00 | 10.00 | 11.55 | 10.78 | 10.18 | 0.00 | 0.00% | 0.18 | 0 | 83 | 2.41 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 61.00 | 9.05 | 10.70 | 9.88 | 9.27 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 62.00 | 7.00 | 10.45 | 8.73 | 10.49 | 0.00 | 0.00% | 0.14 | 0 | 39 | 2.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:06 PM EST |
| 62.50 | 7.50 | 9.10 | 8.30 | 8.12 | -1.97 | -19.53% | 0.13 | 1 | 16 | 2.03 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 63.00 | 7.00 | 8.65 | 7.83 | 7.71 | -0.76 | -8.98% | 0.12 | 1 | 33 | 1.98 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 64.00 | 6.00 | 7.50 | 6.75 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 65.00 | 5.00 | 6.65 | 5.83 | 5.39 | 0.00 | 0.00% | 0.09 | 0 | 121 | 1.64 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 66.00 | 4.00 | 5.60 | 4.80 | % | 0.07 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:06 PM EST | |||
| 67.00 | 3.05 | 4.50 | 3.78 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.20 | 0.99 | 0.03 | -0.01 | 7/13/2026 | 7/15/2026 4:00:06 PM EST |
| 67.50 | 2.70 | 4.00 | 3.35 | 3.71 | +0.71 | +23.67% | 0.05 | 14 | 99 | 1.11 | 0.96 | 0.06 | -0.04 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 68.00 | 2.27 | 3.05 | 2.66 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.77 | 0.94 | 0.08 | -0.05 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 69.00 | 1.55 | 1.71 | 1.63 | 1.47 | -0.02 | -1.35% | 0.02 | 45 | 127 | 0.40 | 0.85 | 0.17 | -0.13 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 70.00 | 0.78 | 0.93 | 0.86 | 0.80 | -0.05 | -5.89% | 0.01 | 124 | 1,890 | 0.25 | 0.65 | 0.26 | -0.17 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 71.00 | 0.28 | 0.57 | 0.43 | 0.35 | +0.05 | +16.67% | 0.01 | 95 | 798 | 0.30 | 0.39 | 0.25 | -0.15 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 72.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 250 | 881 | 0.27 | 0.17 | 0.15 | -0.09 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 72.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 147 | 2,680 | 0.30 | 0.10 | 0.10 | -0.06 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 73.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 205 | 2,604 | 0.28 | 0.06 | 0.07 | -0.03 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 217 | 7,090 | 0.38 | 0.01 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 146 | 6,548 | 0.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 717 | 0.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 270 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 2,019 | 0.56 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:06 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,041 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 2.52 | 1.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:06 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 | 2.52 | 1.26 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/15/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.52 | 1.26 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 6.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 34 | 5.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:06 PM EST | |||
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:06 PM EST | |||
| 59.00 | 0.00 | 2.52 | 1.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:06 PM EST | |||
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 923 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 2,241 | 0.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 67.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 134 | 0.49 | -0.01 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 67.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 29 | 3,120 | 0.37 | -0.04 | 0.06 | -0.04 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 68.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 226 | 0.36 | -0.06 | 0.08 | -0.05 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 69.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.12 | -50.00% | 0.00 | 79 | 484 | 0.31 | -0.15 | 0.17 | -0.13 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 70.00 | 0.32 | 0.51 | 0.42 | 0.38 | -0.15 | -28.31% | 0.01 | 162 | 2,563 | 0.31 | -0.35 | 0.26 | -0.17 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 71.00 | 0.78 | 1.01 | 0.90 | 0.95 | -0.07 | -6.87% | 0.01 | 75 | 2,005 | 0.32 | -0.61 | 0.25 | -0.15 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 72.00 | 1.54 | 1.94 | 1.74 | 1.63 | +0.08 | +5.17% | 0.02 | 46 | 814 | 0.43 | -0.83 | 0.15 | -0.09 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 72.50 | 1.97 | 2.40 | 2.19 | 2.18 | -0.12 | -5.22% | 0.03 | 45 | 1,867 | 0.47 | -0.90 | 0.10 | -0.06 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 73.00 | 1.81 | 2.92 | 2.37 | 1.90 | -0.90 | -32.15% | 0.03 | 35 | 1,709 | 0.55 | -0.94 | 0.07 | -0.03 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 74.00 | 3.35 | 3.90 | 3.63 | 3.50 | -0.37 | -9.57% | 0.05 | 7 | 151 | 0.66 | -0.99 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 75.00 | 4.15 | 5.00 | 4.58 | 3.90 | -0.95 | -19.59% | 0.06 | 8 | 216 | 0.86 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 76.00 | 4.50 | 5.85 | 5.18 | 5.95 | +1.30 | +27.96% | 0.07 | 1 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 77.00 | 5.40 | 7.10 | 6.25 | 5.80 | +1.54 | +36.15% | 0.08 | 2 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 77.50 | 6.00 | 7.60 | 6.80 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:06 PM EST |
| 78.00 | 6.50 | 7.80 | 7.15 | 7.40 | % | 0.09 | 3 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST | |
| 79.00 | 7.45 | 9.05 | 8.25 | 8.33 | % | 0.10 | 3 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST | |
| 80.00 | 8.45 | 10.05 | 9.25 | 9.79 | +1.56 | +18.96% | 0.12 | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 81.00 | 9.30 | 11.00 | 10.15 | 10.70 | +1.52 | +16.56% | 0.13 | 1 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 82.50 | 10.65 | 12.35 | 11.50 | 12.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 4:00:06 PM EST |
| 85.00 | 12.90 | 15.40 | 14.15 | 16.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 4:00:06 PM EST |
| 90.00 | 18.25 | 20.75 | 19.50 | 16.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:06 PM EST |
| 95.00 | 23.15 | 25.55 | 24.35 | 26.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 4:00:06 PM EST |
| 100.00 | 28.35 | 30.65 | 29.50 | 26.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:06 PM EST |
| 105.00 | 33.40 | 35.75 | 34.58 | 31.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:06 PM EST |