Options Chain for ALTRIA GROUP INC COM (MO) - $71.30 as of 6/9/2026 9:33:35 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 | 29.85 | 32.50 | 31.18 | 31.47 | 0.00 | 0.00% | 0.78 | 0 | 3 | 5.62 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 45.00 | 25.30 | 26.45 | 25.88 | 26.59 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 50.00 | 20.20 | 22.50 | 21.35 | 21.61 | 0.00 | 0.00% | 0.43 | 0 | 7 | 3.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 55.00 | 15.20 | 17.50 | 16.35 | 16.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 9:59:07 AM EST |
| 56.00 | 14.20 | 16.50 | 15.35 | 14.50 | % | 0.27 | 1 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 9:59:07 AM EST | |
| 57.00 | 13.20 | 15.50 | 14.35 | 14.55 | -0.09 | -0.62% | 0.25 | 1 | 89 | 2.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 58.00 | 12.30 | 13.65 | 12.98 | % | 0.22 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 59.00 | 11.20 | 12.70 | 11.95 | % | 0.20 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 60.00 | 10.25 | 11.65 | 10.95 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 9:59:07 AM EST |
| 61.00 | 9.30 | 11.05 | 10.18 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 62.00 | 8.25 | 10.05 | 9.15 | 9.29 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 9:59:07 AM EST |
| 63.00 | 7.15 | 9.05 | 8.10 | 8.29 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 9:59:07 AM EST |
| 64.00 | 6.30 | 7.45 | 6.88 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 65.00 | 5.35 | 7.10 | 6.23 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.46 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 66.00 | 4.35 | 6.15 | 5.25 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.34 | 0.99 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 9:59:07 AM EST |
| 67.00 | 3.20 | 4.95 | 4.08 | 4.35 | -1.10 | -20.19% | 0.06 | 1 | 71 | 1.10 | 0.98 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 68.00 | 2.49 | 3.65 | 3.07 | 2.64 | -0.89 | -25.22% | 0.05 | 1 | 201 | 0.94 | 0.91 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 69.00 | 1.93 | 2.59 | 2.26 | 1.93 | -0.72 | -27.17% | 0.03 | 6 | 214 | 0.44 | 0.81 | 0.15 | -0.09 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 70.00 | 0.98 | 1.74 | 1.36 | 1.10 | -0.69 | -38.55% | 0.02 | 420 | 398 | 0.25 | 0.63 | 0.23 | -0.11 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 71.00 | 0.83 | 0.95 | 0.89 | 0.91 | -0.19 | -17.28% | 0.01 | 81 | 406 | 0.27 | 0.39 | 0.23 | -0.11 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 72.00 | 0.37 | 0.48 | 0.43 | 0.46 | -0.04 | -8.00% | 0.01 | 68 | 1,768 | 0.28 | 0.20 | 0.16 | -0.08 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 73.00 | 0.17 | 0.26 | 0.22 | 0.16 | -0.06 | -27.28% | 0.00 | 21 | 2,994 | 0.29 | 0.09 | 0.09 | -0.05 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 74.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 33 | 451 | 0.33 | 0.03 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 1,116 | 0.36 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 76.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 268 | 0.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 82.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 9:59:07 AM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 9:59:07 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 9:59:07 AM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 9:59:07 AM 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 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 9:59:07 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 9:59:07 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 9:59:07 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 9:59:07 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 9:59:07 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 66.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,869 | 0.56 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 67.00 | 0.03 | 0.58 | 0.31 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 284 | 0.55 | -0.02 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 68.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 799 | 0.31 | -0.09 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 69.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 21 | 541 | 0.28 | -0.19 | 0.15 | -0.09 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 70.00 | 0.22 | 0.31 | 0.27 | 0.27 | +0.02 | +8.00% | 0.00 | 113 | 785 | 0.25 | -0.37 | 0.23 | -0.11 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 71.00 | 0.50 | 0.67 | 0.59 | 0.56 | +0.02 | +3.71% | 0.01 | 45 | 2,488 | 0.29 | -0.61 | 0.23 | -0.11 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 72.00 | 0.97 | 1.88 | 1.43 | 1.30 | +0.35 | +36.85% | 0.02 | 12 | 1,798 | 0.35 | -0.80 | 0.16 | -0.08 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 73.00 | 1.50 | 2.75 | 2.13 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 484 | 0.40 | -0.91 | 0.09 | -0.05 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 74.00 | 2.20 | 3.80 | 3.00 | 2.03 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.52 | -0.97 | 0.04 | -0.02 | 6/5/2026 | 6/9/2026 9:59:07 AM EST |
| 75.00 | 3.15 | 4.55 | 3.85 | 2.84 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.58 | -0.99 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 9:59:07 AM EST |
| 76.00 | 4.15 | 5.80 | 4.98 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 9:59:07 AM EST |
| 77.00 | 5.00 | 6.95 | 5.98 | 8.37 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 9:59:07 AM EST |
| 78.00 | 5.95 | 7.80 | 6.88 | 9.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 9:59:07 AM EST |
| 79.00 | 7.15 | 8.80 | 7.98 | 10.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 9:59:07 AM EST |
| 80.00 | 8.35 | 9.80 | 9.08 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 9:59:07 AM EST |
| 81.00 | 9.30 | 10.90 | 10.10 | 10.16 | -2.29 | -18.40% | 0.12 | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 82.00 | 10.30 | 11.85 | 11.08 | 11.06 | -2.39 | -17.77% | 0.14 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 9:59:07 AM EST |
| 83.00 | 11.30 | 12.85 | 12.08 | 12.44 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 9:59:07 AM EST |
| 84.00 | 12.35 | 13.85 | 13.10 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 85.00 | 13.35 | 14.85 | 14.10 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 9:59:07 AM EST |
| 86.00 | 14.35 | 15.85 | 15.10 | 17.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 9:59:07 AM EST |