Options Chain for ALTRIA GROUP INC COM (MO) - $74.20 as of 10/20/2026 8:07:47 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 | 34.30 | 36.20 | 35.25 | 34.39 | 0.00 | 0.00% | 0.88 | 0 | 13 | 5.55 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 45.00 | 29.05 | 31.00 | 30.03 | 30.08 | 0.00 | 0.00% | 0.67 | 0 | 13 | 4.49 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 4:00:07 PM EST |
| 50.00 | 24.05 | 26.10 | 25.08 | 21.87 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 4:00:07 PM EST |
| 55.00 | 18.95 | 21.10 | 20.03 | 20.21 | +0.83 | +4.29% | 0.36 | 1 | 50 | 3.13 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 56.00 | 18.05 | 19.50 | 18.78 | 19.15 | +0.70 | +3.80% | 0.34 | 4 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 57.00 | 17.20 | 18.35 | 17.78 | 18.22 | % | 0.31 | 3 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST | |
| 58.00 | 16.05 | 17.50 | 16.78 | 16.27 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 59.00 | 15.05 | 16.25 | 15.65 | 15.92 | +0.58 | +3.79% | 0.27 | 5 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 60.00 | 14.15 | 15.35 | 14.75 | 14.98 | +0.52 | +3.60% | 0.25 | 5 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 61.00 | 13.15 | 14.45 | 13.80 | 13.51 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 62.00 | 12.20 | 13.65 | 12.93 | 13.05 | +0.50 | +3.99% | 0.21 | 6 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 63.00 | 11.20 | 12.70 | 11.95 | 12.10 | +0.49 | +4.22% | 0.19 | 6 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 64.00 | 10.05 | 11.80 | 10.93 | 10.32 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.77 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 65.00 | 9.00 | 10.45 | 9.73 | 9.98 | +0.59 | +6.29% | 0.15 | 4 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 66.00 | 8.20 | 9.55 | 8.88 | 9.05 | +0.43 | +4.99% | 0.13 | 4 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 67.00 | 7.15 | 8.70 | 7.93 | 7.68 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.35 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 68.00 | 6.10 | 7.10 | 6.60 | 6.62 | +0.07 | +1.07% | 0.10 | 4 | 85 | 0.84 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 69.00 | 5.20 | 6.20 | 5.70 | 5.69 | -0.08 | -1.39% | 0.08 | 3 | 277 | 0.82 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 70.00 | 4.30 | 5.00 | 4.65 | 4.50 | +0.04 | +0.90% | 0.07 | 18 | 586 | 0.57 | 0.99 | 0.01 | -0.01 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 71.00 | 3.45 | 4.00 | 3.73 | 3.87 | +0.24 | +6.62% | 0.05 | 33 | 757 | 0.48 | 0.96 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 72.00 | 2.45 | 3.10 | 2.78 | 2.67 | +0.27 | +11.25% | 0.04 | 53 | 1,906 | 0.45 | 0.90 | 0.07 | -0.05 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 73.00 | 1.64 | 2.15 | 1.90 | 1.89 | +0.07 | +3.85% | 0.03 | 14 | 1,092 | 0.36 | 0.79 | 0.13 | -0.09 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 74.00 | 1.01 | 1.42 | 1.22 | 1.04 | +0.14 | +15.56% | 0.02 | 101 | 1,094 | 0.34 | 0.63 | 0.19 | -0.11 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 75.00 | 0.48 | 0.76 | 0.62 | 0.61 | +0.05 | +8.93% | 0.01 | 139 | 6,631 | 0.30 | 0.40 | 0.23 | -0.12 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 76.00 | 0.18 | 0.30 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 162 | 1,734 | 0.27 | 0.20 | 0.19 | -0.09 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 77.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 275 | 465 | 0.30 | 0.09 | 0.11 | -0.06 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 78.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 122 | 434 | 0.32 | 0.05 | 0.06 | -0.04 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 79.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 109 | 0.36 | 0.02 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 104 | 0.38 | 0.01 | 0.02 | -0.01 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 81.00 | 0.01 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 73 | 0.46 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 82.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 249 | 0.52 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 43 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 135 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 44 | 0.58 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 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 | 2.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/20/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:07 PM EST | |||
| 57.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/20/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/20/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/20/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/20/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/20/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.70 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 283 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2,164 | 795 | 0.58 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 69.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 847 | 0.43 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 168 | 0.43 | -0.01 | 0.01 | -0.01 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 448 | 0.35 | -0.04 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 72.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 183 | 1,518 | 0.27 | -0.10 | 0.07 | -0.05 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 73.00 | 0.11 | 0.19 | 0.15 | 0.17 | -0.17 | -50.00% | 0.00 | 135 | 796 | 0.24 | -0.21 | 0.13 | -0.09 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 74.00 | 0.31 | 0.51 | 0.41 | 0.36 | -0.28 | -43.75% | 0.01 | 214 | 2,457 | 0.24 | -0.37 | 0.19 | -0.11 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 75.00 | 0.70 | 1.00 | 0.85 | 0.82 | -0.14 | -14.59% | 0.01 | 69 | 2,842 | 0.23 | -0.60 | 0.23 | -0.12 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 76.00 | 1.33 | 1.81 | 1.57 | 1.56 | -0.16 | -9.31% | 0.02 | 10 | 108 | 0.18 | -0.80 | 0.19 | -0.09 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 77.00 | 2.18 | 2.84 | 2.51 | 2.72 | -0.18 | -6.21% | 0.03 | 6 | 10 | 0.19 | -0.91 | 0.11 | -0.06 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 78.00 | 3.05 | 3.60 | 3.33 | 3.30 | % | 0.04 | 40 | 0 | 0.55 | -0.95 | 0.06 | -0.04 | 10/20/2026 | 10/20/2026 4:00:07 PM EST | |
| 79.00 | 3.45 | 5.05 | 4.25 | 4.89 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.87 | -0.98 | 0.03 | -0.02 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 80.00 | 4.30 | 6.10 | 5.20 | 5.67 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.99 | -0.99 | 0.02 | -0.01 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 81.00 | 5.45 | 7.05 | 6.25 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 10/20/2026 4:00:07 PM EST |
| 82.00 | 6.45 | 8.15 | 7.30 | 7.27 | -0.43 | -5.59% | 0.09 | 1 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 83.00 | 7.45 | 9.10 | 8.28 | 8.20 | % | 0.10 | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST | |
| 84.00 | 8.40 | 10.25 | 9.33 | % | 0.11 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/20/2026 4:00:07 PM EST | |||
| 85.00 | 9.35 | 11.40 | 10.38 | 14.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/20/2026 4:00:07 PM EST |