Options Chain for ALTRIA GROUP INC COM (MO) - $73.80 as of 10/28/2026 9:21:43 AM 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 | 32.30 | 34.60 | 33.45 | 33.58 | 0.00 | 0.00% | 0.84 | 0 | 4 | 5.07 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 45.00 | 27.25 | 29.70 | 28.48 | 29.67 | 0.00 | 0.00% | 0.63 | 0 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:51 PM EST |
| 50.00 | 22.60 | 23.80 | 23.20 | 23.17 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 55.00 | 17.35 | 19.10 | 18.23 | 19.46 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 56.00 | 16.35 | 18.00 | 17.18 | 18.53 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 57.00 | 15.25 | 17.00 | 16.13 | 17.24 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 58.00 | 14.25 | 16.05 | 15.15 | 16.31 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 59.00 | 14.20 | 15.00 | 14.60 | % | 0.25 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 60.00 | 12.80 | 14.10 | 13.45 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 61.00 | 11.25 | 13.10 | 12.18 | 12.74 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 62.00 | 10.35 | 12.10 | 11.23 | 11.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 63.00 | 9.45 | 10.90 | 10.18 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 64.00 | 8.80 | 9.85 | 9.33 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 8.40 | 8.75 | 8.58 | 8.65 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 66.00 | 6.95 | 7.75 | 7.35 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.79 | 0.99 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 67.00 | 6.00 | 7.00 | 6.50 | 6.29 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.93 | 0.98 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 68.00 | 5.50 | 5.85 | 5.68 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.71 | 0.95 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 69.00 | 4.05 | 5.40 | 4.73 | 4.59 | 0.00 | 0.00% | 0.07 | 0 | 280 | 0.94 | 0.91 | 0.04 | -0.14 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 3.55 | 4.60 | 4.08 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 1,673 | 0.91 | 0.86 | 0.06 | -0.18 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 71.00 | 2.88 | 3.45 | 3.17 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 615 | 0.59 | 0.78 | 0.08 | -0.22 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 72.00 | 2.24 | 2.63 | 2.44 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 1,271 | 0.58 | 0.68 | 0.10 | -0.25 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 73.00 | 1.65 | 1.90 | 1.78 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 723 | 0.56 | 0.57 | 0.11 | -0.26 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 74.00 | 1.10 | 1.37 | 1.24 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 1,254 | 0.54 | 0.46 | 0.11 | -0.26 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 0.77 | 0.87 | 0.82 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2,476 | 0.53 | 0.35 | 0.11 | -0.24 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 76.00 | 0.43 | 0.64 | 0.54 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 0.53 | 0.26 | 0.09 | -0.21 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 77.00 | 0.26 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 873 | 0.53 | 0.18 | 0.08 | -0.17 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 78.00 | 0.15 | 0.23 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.52 | 0.11 | 0.06 | -0.12 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 79.00 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.53 | 0.07 | 0.04 | -0.09 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 80.00 | 0.02 | 0.29 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 0.50 | 0.04 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 81.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.58 | 0.02 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 82.00 | 0.01 | 0.74 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.86 | 0.01 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 83.00 | 0.02 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.78 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 84.00 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 85.00 | 0.01 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:51 PM EST |
| 56.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:51 PM EST |
| 57.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.90 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.65 | -0.01 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.51 | -0.02 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 68.00 | 0.07 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.57 | -0.05 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 69.00 | 0.11 | 0.19 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.53 | -0.09 | 0.04 | -0.14 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 0.26 | 0.35 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.55 | -0.14 | 0.06 | -0.18 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 71.00 | 0.42 | 0.53 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.53 | -0.22 | 0.08 | -0.22 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 72.00 | 0.57 | 0.86 | 0.72 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.51 | -0.32 | 0.10 | -0.25 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 73.00 | 0.93 | 1.40 | 1.17 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,550 | 0.50 | -0.43 | 0.11 | -0.26 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 74.00 | 1.56 | 1.78 | 1.67 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 762 | 0.54 | -0.54 | 0.11 | -0.26 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 2.03 | 2.53 | 2.28 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 368 | 0.53 | -0.65 | 0.11 | -0.24 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 76.00 | 2.59 | 3.30 | 2.95 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.48 | -0.74 | 0.09 | -0.21 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 77.00 | 3.40 | 4.25 | 3.83 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.78 | -0.82 | 0.08 | -0.17 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 78.00 | 4.30 | 5.90 | 5.10 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.18 | -0.89 | 0.06 | -0.12 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 79.00 | 5.15 | 6.85 | 6.00 | 5.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | -0.93 | 0.04 | -0.09 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 80.00 | 5.10 | 7.90 | 6.50 | 6.06 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.41 | -0.96 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 81.00 | 7.20 | 9.40 | 8.30 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 47 | 1.73 | -0.98 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 82.00 | 8.00 | 9.65 | 8.83 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.49 | -0.99 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 83.00 | 7.60 | 10.80 | 9.20 | 10.12 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.66 | -0.99 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 84.00 | 10.20 | 12.00 | 11.10 | 11.41 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 85.00 | 11.20 | 12.95 | 12.08 | 12.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 86.00 | 12.00 | 13.85 | 12.93 | % | 0.15 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST |