Options Chain for ALTRIA GROUP INC COM (MO) - $72.99 as of 7/21/2026 8:16:02 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 | 32.85 | 34.65 | 33.75 | 33.70 | -0.59 | -1.73% | 0.84 | 2 | 122 | 5.66 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 45.00 | 27.60 | 30.10 | 28.85 | 28.83 | -0.82 | -2.77% | 0.64 | 1 | 16 | 5.16 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 50.00 | 22.70 | 24.30 | 23.50 | 22.81 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/21/2026 3:59:52 PM EST |
| 55.00 | 17.25 | 19.90 | 18.58 | % | 0.34 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 57.00 | 15.05 | 17.25 | 16.15 | 17.52 | 0.00 | 0.00% | 0.28 | 0 | 81 | 2.64 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 58.00 | 14.55 | 16.20 | 15.38 | 16.61 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 59.00 | 13.85 | 14.75 | 14.30 | 14.30 | -0.87 | -5.74% | 0.24 | 22 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 60.00 | 12.40 | 13.85 | 13.13 | 13.40 | -0.88 | -6.17% | 0.22 | 22 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 61.00 | 11.75 | 12.70 | 12.23 | 10.74 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 3:59:52 PM EST |
| 62.00 | 10.80 | 11.70 | 11.25 | 11.22 | -0.78 | -6.50% | 0.18 | 2 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 63.00 | 9.90 | 10.75 | 10.33 | 10.32 | +1.52 | +17.28% | 0.16 | 2 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 64.00 | 8.40 | 10.50 | 9.45 | 10.07 | -0.45 | -4.28% | 0.15 | 1 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 65.00 | 7.55 | 9.30 | 8.43 | 8.40 | +0.41 | +5.14% | 0.13 | 2 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 66.00 | 6.65 | 8.35 | 7.50 | 7.50 | -0.34 | -4.34% | 0.11 | 1 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 67.00 | 5.45 | 7.45 | 6.45 | 4.18 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:52 PM EST |
| 68.00 | 4.45 | 6.15 | 5.30 | 4.31 | 0.00 | 0.00% | 0.08 | 0 | 182 | 1.15 | 0.99 | 0.01 | -0.01 | 7/13/2026 | 7/21/2026 3:59:52 PM EST |
| 69.00 | 3.90 | 5.05 | 4.48 | 4.46 | -1.24 | -21.76% | 0.06 | 7 | 15 | 0.97 | 0.98 | 0.03 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 70.00 | 2.98 | 3.70 | 3.34 | 3.29 | -1.01 | -23.49% | 0.05 | 3 | 197 | 0.68 | 0.92 | 0.07 | -0.08 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 71.00 | 1.92 | 2.98 | 2.45 | 2.63 | -0.78 | -22.88% | 0.03 | 32 | 1,575 | 0.67 | 0.84 | 0.11 | -0.11 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 72.00 | 1.38 | 1.50 | 1.44 | 1.73 | -0.87 | -33.47% | 0.02 | 16 | 1,716 | 0.30 | 0.71 | 0.17 | -0.13 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 73.00 | 0.76 | 0.85 | 0.81 | 0.85 | -0.86 | -50.30% | 0.01 | 110 | 670 | 0.29 | 0.52 | 0.21 | -0.14 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 74.00 | 0.38 | 0.44 | 0.41 | 0.49 | -0.85 | -63.44% | 0.01 | 201 | 1,542 | 0.30 | 0.32 | 0.19 | -0.12 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 75.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.65 | -76.48% | 0.00 | 315 | 1,231 | 0.30 | 0.18 | 0.13 | -0.10 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 76.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.34 | -82.93% | 0.00 | 127 | 1,306 | 0.32 | 0.10 | 0.08 | -0.07 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 77.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.21 | -84.00% | 0.00 | 66 | 1,583 | 0.33 | 0.06 | 0.05 | -0.05 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 78.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 686 | 4,408 | 0.37 | 0.03 | 0.03 | -0.03 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 79.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 14 | 693 | 0.41 | 0.01 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 119 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:52 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 | 2.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/21/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/21/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/21/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/21/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 5 | 271 | 0.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 76 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 220 | 0.42 | -0.01 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 89 | 472 | 0.57 | -0.02 | 0.03 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.12 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 783 | 785 | 0.34 | -0.08 | 0.07 | -0.08 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 71.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.07 | +70.00% | 0.00 | 157 | 722 | 0.31 | -0.16 | 0.11 | -0.11 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 72.00 | 0.34 | 0.40 | 0.37 | 0.35 | +0.15 | +75.00% | 0.01 | 418 | 1,756 | 0.30 | -0.29 | 0.17 | -0.13 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 73.00 | 0.71 | 0.78 | 0.75 | 0.75 | +0.24 | +47.06% | 0.01 | 288 | 572 | 0.29 | -0.48 | 0.21 | -0.14 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 74.00 | 1.31 | 1.43 | 1.37 | 1.31 | +0.55 | +72.37% | 0.02 | 360 | 1,612 | 0.30 | -0.68 | 0.19 | -0.12 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 75.00 | 1.80 | 2.29 | 2.05 | 2.13 | +0.55 | +34.81% | 0.03 | 23 | 103 | 0.45 | -0.82 | 0.13 | -0.10 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 76.00 | 2.16 | 3.65 | 2.91 | 3.00 | +1.07 | +55.44% | 0.04 | 5 | 34 | 0.68 | -0.90 | 0.08 | -0.07 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 77.00 | 3.25 | 4.85 | 4.05 | 3.95 | +1.15 | +41.08% | 0.05 | 11 | 11 | 0.88 | -0.94 | 0.05 | -0.05 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 78.00 | 3.70 | 5.15 | 4.43 | 3.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.97 | 0.03 | -0.03 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 79.00 | 4.50 | 6.45 | 5.48 | 4.91 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.88 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 80.00 | 5.30 | 7.55 | 6.43 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:52 PM EST |
| 81.00 | 6.20 | 9.25 | 7.73 | 6.91 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 82.00 | 7.30 | 9.65 | 8.48 | % | 0.10 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 83.00 | 8.50 | 11.55 | 10.03 | % | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 84.00 | 9.50 | 12.65 | 11.08 | 10.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 85.00 | 10.50 | 13.65 | 12.08 | 10.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |