Options Chain for ALTRIA GROUP INC COM (MO) - $68.07 as of 8/26/2026 3:21:47 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 | 28.10 | 30.40 | 29.25 | 27.76 | 0.00 | 0.00% | 0.73 | 0 | 2 | 6.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 45.00 | 23.00 | 24.45 | 23.73 | 24.05 | +1.27 | +5.58% | 0.53 | 2 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 50.00 | 17.60 | 19.70 | 18.65 | 19.10 | +0.65 | +3.53% | 0.37 | 4 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 53.00 | 15.60 | 16.45 | 16.03 | 15.88 | +0.33 | +2.13% | 0.30 | 4 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 54.00 | 14.60 | 15.50 | 15.05 | 14.95 | +1.47 | +10.91% | 0.28 | 4 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 55.00 | 13.60 | 14.55 | 14.08 | 14.14 | +0.76 | +5.68% | 0.26 | 1 | 81 | 2.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 56.00 | 12.60 | 13.55 | 13.08 | 13.02 | +0.56 | +4.50% | 0.23 | 2 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 57.00 | 11.60 | 12.45 | 12.03 | 12.00 | +0.66 | +5.82% | 0.21 | 2 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 58.00 | 10.60 | 11.50 | 11.05 | 11.09 | +0.47 | +4.43% | 0.19 | 1 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 59.00 | 9.35 | 10.55 | 9.95 | 9.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 60.00 | 8.60 | 9.45 | 9.03 | 8.39 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 61.00 | 7.60 | 8.45 | 8.03 | 8.00 | +0.71 | +9.74% | 0.13 | 3 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 62.00 | 6.60 | 7.55 | 7.08 | 7.03 | +0.70 | +11.06% | 0.11 | 3 | 29 | 1.28 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 63.00 | 5.35 | 6.65 | 6.00 | 5.31 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 64.00 | 4.60 | 5.45 | 5.03 | 4.77 | +0.77 | +19.25% | 0.08 | 1 | 68 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 65.00 | 4.00 | 4.45 | 4.23 | 3.90 | +0.85 | +27.87% | 0.07 | 27 | 233 | 0.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 66.00 | 3.00 | 3.50 | 3.25 | 2.96 | +0.64 | +27.59% | 0.05 | 67 | 2,463 | 0.69 | 0.98 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 67.00 | 2.04 | 2.63 | 2.34 | 2.27 | +0.86 | +61.00% | 0.03 | 68 | 3,495 | 0.63 | 0.93 | 0.08 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 68.00 | 1.20 | 1.51 | 1.36 | 1.37 | +0.71 | +107.58% | 0.02 | 116 | 2,431 | 0.33 | 0.79 | 0.20 | -0.10 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 69.00 | 0.50 | 0.64 | 0.57 | 0.47 | +0.02 | +4.45% | 0.01 | 383 | 561 | 0.25 | 0.53 | 0.31 | -0.13 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 70.00 | 0.11 | 0.25 | 0.18 | 0.24 | +0.15 | +166.67% | 0.00 | 316 | 1,248 | 0.25 | 0.24 | 0.26 | -0.11 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 71.00 | 0.04 | 0.07 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 261 | 540 | 0.27 | 0.07 | 0.12 | -0.05 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 310 | 1,030 | 0.28 | 0.01 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 156 | 0.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.49 | 0.25 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 72 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.48 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 189 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 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 | 2.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 100 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 8 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 321 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 366 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 941 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 1,246 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 66.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 85 | 3,495 | 0.34 | -0.02 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 67.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.21 | -95.46% | 0.00 | 90 | 1,737 | 0.33 | -0.07 | 0.08 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 68.00 | 0.02 | 0.27 | 0.15 | 0.16 | -0.39 | -70.91% | 0.00 | 156 | 822 | 0.24 | -0.21 | 0.20 | -0.10 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 69.00 | 0.21 | 0.61 | 0.41 | 0.62 | -0.29 | -31.87% | 0.01 | 55 | 92 | 0.22 | -0.47 | 0.31 | -0.13 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 70.00 | 0.59 | 1.77 | 1.18 | 1.19 | -1.07 | -47.35% | 0.02 | 3 | 71 | 0.64 | -0.76 | 0.26 | -0.11 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 71.00 | 1.46 | 3.20 | 2.33 | 6.04 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.04 | -0.93 | 0.12 | -0.05 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 72.00 | 2.48 | 3.45 | 2.97 | 3.25 | -0.83 | -20.35% | 0.04 | 6 | 2 | 0.80 | -0.99 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 73.00 | 3.35 | 4.40 | 3.88 | 4.12 | -0.38 | -8.45% | 0.05 | 2 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 74.00 | 4.40 | 5.40 | 4.90 | 5.20 | -0.28 | -5.11% | 0.07 | 2 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 75.00 | 5.25 | 6.60 | 5.93 | 6.18 | -0.82 | -11.72% | 0.08 | 6 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 76.00 | 6.45 | 7.60 | 7.03 | 7.20 | -0.85 | -10.56% | 0.09 | 6 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 77.00 | 7.20 | 9.65 | 8.43 | 8.15 | -0.85 | -9.45% | 0.11 | 8 | 3 | 2.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 78.00 | 8.55 | 10.10 | 9.33 | 9.07 | -0.98 | -9.76% | 0.12 | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 79.00 | 9.20 | 11.05 | 10.13 | 10.06 | -0.79 | -7.29% | 0.13 | 6 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 80.00 | 10.35 | 12.85 | 11.60 | 11.78 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 81.00 | 11.35 | 13.65 | 12.50 | 12.07 | -0.98 | -7.51% | 0.15 | 2 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 82.00 | 12.55 | 13.60 | 13.08 | 13.07 | -0.73 | -5.29% | 0.16 | 2 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 83.00 | 13.25 | 14.55 | 13.90 | 14.08 | -0.64 | -4.35% | 0.17 | 6 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 84.00 | 14.55 | 16.65 | 15.60 | 15.15 | -0.85 | -5.32% | 0.19 | 10 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 85.00 | 15.20 | 17.55 | 16.38 | 16.07 | -0.93 | -5.48% | 0.19 | 6 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 86.00 | 16.45 | 17.55 | 17.00 | 17.07 | -1.01 | -5.59% | 0.20 | 4 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 87.00 | 17.55 | 18.60 | 18.08 | 18.07 | -1.01 | -5.30% | 0.21 | 6 | 4 | 2.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |