Options Chain for ALTRIA GROUP INC COM (MO) - $67.67 as of 8/28/2026 2:49:52 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 | 26.65 | 30.45 | 28.55 | 28.57 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 45.00 | 21.75 | 25.45 | 23.60 | 23.09 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 50.00 | 16.65 | 19.10 | 17.88 | 18.19 | -0.89 | -4.67% | 0.36 | 1 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 53.00 | 14.65 | 16.85 | 15.75 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 54.00 | 13.65 | 15.80 | 14.73 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 55.00 | 12.75 | 14.45 | 13.60 | 13.31 | -0.64 | -4.59% | 0.25 | 80 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 56.00 | 11.75 | 13.65 | 12.70 | % | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 57.00 | 10.20 | 13.55 | 11.88 | % | 0.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 58.00 | 8.90 | 12.50 | 10.70 | % | 0.18 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 59.00 | 8.65 | 9.90 | 9.28 | 8.79 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 60.00 | 7.55 | 10.45 | 9.00 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.38 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 61.00 | 6.60 | 7.95 | 7.28 | 6.51 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 62.00 | 5.65 | 7.00 | 6.33 | 7.42 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 63.00 | 4.60 | 5.90 | 5.25 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.46 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 64.00 | 4.05 | 4.90 | 4.48 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 138 | 0.40 | 0.98 | 0.02 | -0.01 | 8/21/2026 | 8/28/2026 4:00:06 PM EST |
| 65.00 | 3.30 | 4.00 | 3.65 | 3.67 | -0.42 | -10.27% | 0.06 | 13 | 186 | 0.38 | 0.96 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 66.00 | 2.29 | 3.05 | 2.67 | 2.57 | +0.47 | +22.39% | 0.04 | 17 | 121 | 0.33 | 0.90 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 67.00 | 1.70 | 2.13 | 1.92 | 1.73 | +0.29 | +20.14% | 0.03 | 110 | 606 | 0.28 | 0.81 | 0.13 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 68.00 | 0.92 | 1.28 | 1.10 | 1.05 | +0.22 | +26.51% | 0.02 | 797 | 790 | 0.18 | 0.65 | 0.20 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 69.00 | 0.58 | 0.65 | 0.62 | 0.53 | +0.12 | +29.27% | 0.01 | 979 | 1,254 | 0.20 | 0.44 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 70.00 | 0.22 | 0.30 | 0.26 | 0.30 | +0.08 | +36.37% | 0.00 | 725 | 2,612 | 0.19 | 0.24 | 0.18 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 71.00 | 0.07 | 0.16 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 56 | 786 | 0.20 | 0.11 | 0.11 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 72.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 150 | 337 | 0.21 | 0.04 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 199 | 0.30 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.24 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 36 | 201 | 0.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 267 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:06 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:06 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 87.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 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 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 164 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 21 | 192 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 64.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 172 | 844 | 0.27 | -0.02 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 65 | 690 | 0.27 | -0.04 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 66.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.18 | -64.29% | 0.00 | 51 | 448 | 0.22 | -0.10 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 67.00 | 0.15 | 0.31 | 0.23 | 0.25 | -0.29 | -53.71% | 0.00 | 223 | 469 | 0.22 | -0.19 | 0.13 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 68.00 | 0.38 | 0.49 | 0.44 | 0.46 | -0.53 | -53.54% | 0.01 | 1,573 | 2,413 | 0.19 | -0.35 | 0.20 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 69.00 | 0.71 | 0.94 | 0.83 | 1.05 | -0.54 | -33.97% | 0.01 | 52 | 566 | 0.18 | -0.56 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 70.00 | 1.39 | 1.93 | 1.66 | 1.77 | -0.48 | -21.34% | 0.02 | 13 | 301 | 0.22 | -0.76 | 0.18 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 71.00 | 2.21 | 3.85 | 3.03 | 3.53 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.66 | -0.89 | 0.11 | -0.03 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 72.00 | 3.20 | 4.60 | 3.90 | 4.13 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.68 | -0.96 | 0.05 | -0.01 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 73.00 | 4.15 | 5.80 | 4.98 | 5.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.99 | 0.02 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 74.00 | 5.10 | 5.90 | 5.50 | 5.65 | +0.52 | +10.14% | 0.07 | 2 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 75.00 | 6.15 | 6.90 | 6.53 | 6.65 | +0.55 | +9.02% | 0.09 | 4 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 76.00 | 7.15 | 7.90 | 7.53 | 7.59 | +0.49 | +6.91% | 0.10 | 6 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 77.00 | 8.10 | 8.90 | 8.50 | 8.57 | +0.59 | +7.40% | 0.11 | 2 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 78.00 | 9.15 | 10.10 | 9.63 | 9.62 | +0.57 | +6.30% | 0.12 | 2 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 79.00 | 9.95 | 11.35 | 10.65 | 11.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 80.00 | 10.30 | 12.30 | 11.30 | 11.65 | -0.50 | -4.12% | 0.14 | 2 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 81.00 | 12.15 | 13.10 | 12.63 | 12.65 | -0.45 | -3.44% | 0.16 | 2 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 82.00 | 13.10 | 14.30 | 13.70 | 13.65 | -0.50 | -3.54% | 0.17 | 2 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 83.00 | 14.10 | 15.35 | 14.73 | 14.65 | -0.40 | -2.66% | 0.18 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 84.00 | 15.10 | 16.55 | 15.83 | 15.65 | -0.45 | -2.80% | 0.19 | 2 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 85.00 | 15.95 | 17.35 | 16.65 | 16.65 | -0.45 | -2.64% | 0.20 | 2 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 86.00 | 16.95 | 18.10 | 17.53 | 17.65 | -0.50 | -2.76% | 0.20 | 2 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 87.00 | 18.15 | 19.75 | 18.95 | 18.60 | -0.59 | -3.08% | 0.22 | 4 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |