Options Chain for ALTRIA GROUP INC COM (MO) - $67.42 as of 10/5/2026 8:08:54 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 | 26.60 | 28.05 | 27.33 | 27.65 | % | 0.68 | 6 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST | |
| 45.00 | 21.50 | 23.15 | 22.33 | 22.67 | -1.34 | -5.59% | 0.50 | 6 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 50.00 | 17.55 | 18.05 | 17.80 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 55.00 | 11.85 | 13.15 | 12.50 | 12.31 | -1.87 | -13.19% | 0.23 | 4 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 56.00 | 10.95 | 12.15 | 11.55 | 11.39 | % | 0.21 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST | |
| 57.00 | 9.95 | 11.15 | 10.55 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:09 PM EST |
| 58.00 | 9.05 | 10.05 | 9.55 | 9.53 | % | 0.16 | 1 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST | |
| 59.00 | 8.10 | 9.10 | 8.60 | 8.60 | +0.25 | +3.00% | 0.15 | 4 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 60.00 | 7.10 | 8.20 | 7.65 | 7.31 | -1.97 | -21.23% | 0.13 | 5 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 61.00 | 6.20 | 7.30 | 6.75 | 6.54 | % | 0.11 | 3 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST | |
| 62.00 | 5.30 | 6.20 | 5.75 | 5.62 | +0.25 | +4.66% | 0.09 | 3 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 63.00 | 4.50 | 5.20 | 4.85 | 4.67 | % | 0.08 | 3 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST | |
| 64.00 | 3.30 | 4.20 | 3.75 | 3.54 | +0.15 | +4.43% | 0.06 | 1 | 2 | 0.58 | 0.99 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 65.00 | 2.46 | 3.25 | 2.86 | 2.75 | +0.23 | +9.13% | 0.04 | 6 | 28 | 0.51 | 0.94 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 66.00 | 1.75 | 2.20 | 1.98 | 1.97 | +0.51 | +34.94% | 0.03 | 35 | 110 | 0.37 | 0.85 | 0.13 | -0.05 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 67.00 | 1.05 | 1.32 | 1.19 | 1.15 | +0.18 | +18.56% | 0.02 | 61 | 220 | 0.25 | 0.69 | 0.21 | -0.07 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 68.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.18 | +40.00% | 0.01 | 6,350 | 1,556 | 0.25 | 0.46 | 0.25 | -0.08 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 69.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 0.00 | 394 | 422 | 0.24 | 0.25 | 0.19 | -0.06 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 70.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1,018 | 695 | 0.25 | 0.12 | 0.11 | -0.04 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 71.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 108 | 343 | 0.26 | 0.05 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 72.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 479 | 547 | 0.33 | 0.02 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 242 | 0.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 74.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 148 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 75.00 | 0.01 | 0.75 | 0.38 | 0.02 | -0.02 | -50.00% | 0.01 | 28 | 136 | 0.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:09 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:09 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:09 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 8 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST | |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:09 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 | 19 | 1.86 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:09 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:09 PM EST |
| 58.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:09 PM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:09 PM EST |
| 61.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 128 | 124 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 61 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 64.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 55 | 138 | 0.31 | -0.01 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 65.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 90 | 302 | 0.28 | -0.06 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 66.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 112 | 349 | 0.25 | -0.15 | 0.13 | -0.05 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 67.00 | 0.26 | 0.39 | 0.33 | 0.32 | -0.18 | -36.00% | 0.00 | 1,623 | 1,362 | 0.23 | -0.31 | 0.21 | -0.07 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 68.00 | 0.66 | 0.94 | 0.80 | 0.76 | -0.26 | -25.49% | 0.01 | 176 | 289 | 0.25 | -0.54 | 0.25 | -0.08 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 69.00 | 1.26 | 1.70 | 1.48 | 1.53 | -0.38 | -19.90% | 0.02 | 33 | 142 | 0.25 | -0.75 | 0.19 | -0.06 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 70.00 | 2.09 | 2.71 | 2.40 | 2.52 | -0.13 | -4.91% | 0.03 | 18 | 72 | 0.47 | -0.88 | 0.11 | -0.04 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 71.00 | 2.95 | 3.75 | 3.35 | 4.45 | +2.46 | +123.62% | 0.05 | 1 | 2 | 0.59 | -0.95 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 72.00 | 3.90 | 6.15 | 5.03 | 5.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.26 | -0.98 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 4:00:09 PM EST |
| 73.00 | 4.90 | 7.15 | 6.03 | % | 0.08 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 74.00 | 5.90 | 8.10 | 7.00 | % | 0.09 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 75.00 | 6.90 | 8.90 | 7.90 | 8.08 | +2.35 | +41.02% | 0.11 | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST |
| 76.00 | 7.95 | 9.75 | 8.85 | 9.00 | % | 0.12 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:09 PM EST | |
| 77.00 | 8.85 | 10.80 | 9.83 | % | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 78.00 | 9.80 | 11.60 | 10.70 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 79.00 | 10.85 | 12.30 | 11.58 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 80.00 | 11.90 | 14.15 | 13.03 | % | 0.16 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 81.00 | 12.15 | 14.50 | 13.33 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 82.00 | 13.80 | 15.50 | 14.65 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:09 PM EST | |||
| 85.00 | 16.90 | 19.15 | 18.03 | 14.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:09 PM EST |