Options Chain for ALTRIA GROUP INC COM (MO) - $76.09 as of 10/23/2026 7:45:27 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 | 34.25 | 35.75 | 35.00 | 34.66 | 0.00 | 0.00% | 0.88 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 45.00 | 29.20 | 30.75 | 29.98 | 29.67 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 50.00 | 24.05 | 25.75 | 24.90 | 17.70 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:54 PM EST |
| 55.00 | 19.10 | 20.75 | 19.93 | % | 0.36 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 56.00 | 18.20 | 19.75 | 18.98 | % | 0.34 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 57.00 | 17.15 | 18.75 | 17.95 | % | 0.31 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 58.00 | 16.20 | 17.75 | 16.98 | % | 0.29 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 59.00 | 15.20 | 16.75 | 15.98 | % | 0.27 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 60.00 | 14.30 | 15.75 | 15.03 | 9.46 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:54 PM EST |
| 61.00 | 12.85 | 14.75 | 13.80 | % | 0.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 62.00 | 12.20 | 13.75 | 12.98 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:54 PM EST |
| 63.00 | 11.15 | 12.75 | 11.95 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 64.00 | 10.30 | 11.80 | 11.05 | % | 0.17 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 65.00 | 9.25 | 10.80 | 10.03 | 9.38 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.19 | 0.99 | 0.01 | -0.01 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 66.00 | 8.25 | 9.80 | 9.03 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 87 | 1.11 | 0.99 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 67.00 | 7.30 | 8.85 | 8.08 | 7.33 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.04 | 0.96 | 0.02 | -0.04 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 68.00 | 6.40 | 7.80 | 7.10 | 6.56 | +0.41 | +6.67% | 0.10 | 1 | 151 | 0.94 | 0.95 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 69.00 | 5.40 | 6.35 | 5.88 | 5.70 | +0.57 | +11.12% | 0.09 | 2 | 293 | 0.72 | 0.92 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 70.00 | 4.35 | 4.90 | 4.63 | 4.82 | -1.56 | -24.46% | 0.07 | 154 | 1,675 | 0.46 | 0.88 | 0.05 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 71.00 | 3.65 | 4.40 | 4.03 | 3.91 | -1.28 | -24.67% | 0.06 | 14 | 632 | 0.45 | 0.83 | 0.07 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 72.00 | 2.91 | 3.30 | 3.11 | 3.19 | -1.11 | -25.82% | 0.04 | 98 | 1,317 | 0.40 | 0.75 | 0.08 | -0.09 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 73.00 | 2.22 | 2.45 | 2.34 | 2.39 | -0.89 | -27.14% | 0.03 | 56 | 435 | 0.38 | 0.66 | 0.10 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 74.00 | 1.65 | 1.85 | 1.75 | 1.72 | -1.09 | -38.79% | 0.02 | 153 | 885 | 0.38 | 0.55 | 0.11 | -0.11 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 75.00 | 1.17 | 1.35 | 1.26 | 1.28 | -0.98 | -43.37% | 0.02 | 238 | 1,940 | 0.37 | 0.45 | 0.11 | -0.11 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 76.00 | 0.78 | 0.96 | 0.87 | 0.91 | -0.74 | -44.85% | 0.01 | 143 | 975 | 0.37 | 0.34 | 0.10 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 77.00 | 0.52 | 0.65 | 0.59 | 0.58 | -0.73 | -55.73% | 0.01 | 113 | 857 | 0.37 | 0.25 | 0.09 | -0.09 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 78.00 | 0.30 | 0.45 | 0.38 | 0.41 | -0.46 | -52.88% | 0.00 | 477 | 368 | 0.37 | 0.18 | 0.07 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 79.00 | 0.23 | 0.35 | 0.29 | 0.27 | -0.34 | -55.74% | 0.00 | 17 | 220 | 0.39 | 0.13 | 0.06 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 80.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.28 | -62.23% | 0.00 | 49 | 860 | 0.38 | 0.09 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 81.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.19 | -61.29% | 0.00 | 6 | 51 | 0.41 | 0.06 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 82.00 | 0.04 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.04 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.17 | -77.28% | 0.00 | 4 | 21 | 0.58 | 0.02 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.99 | 0.01 | 0.01 | -0.01 | 10/20/2026 | 10/23/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 17 | 0.49 | 0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 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 | 0.22 | 0.11 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 63.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 187 | 0.47 | -0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,387 | 0.57 | -0.01 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 67.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 102 | 301 | 0.42 | -0.04 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 68.00 | 0.06 | 0.16 | 0.11 | 0.08 | +0.01 | +14.29% | 0.00 | 14 | 419 | 0.42 | -0.05 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 69.00 | 0.09 | 0.16 | 0.13 | 0.14 | +0.06 | +75.00% | 0.00 | 30 | 378 | 0.38 | -0.08 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 70.00 | 0.11 | 0.25 | 0.18 | 0.21 | +0.08 | +61.54% | 0.00 | 83 | 377 | 0.35 | -0.12 | 0.05 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 71.00 | 0.29 | 0.47 | 0.38 | 0.36 | +0.14 | +63.64% | 0.01 | 199 | 156 | 0.37 | -0.17 | 0.07 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 72.00 | 0.51 | 0.63 | 0.57 | 0.58 | +0.22 | +61.12% | 0.01 | 234 | 265 | 0.36 | -0.25 | 0.08 | -0.09 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 73.00 | 0.79 | 0.90 | 0.85 | 0.79 | +0.20 | +33.90% | 0.01 | 594 | 246 | 0.35 | -0.34 | 0.10 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 74.00 | 1.18 | 1.37 | 1.28 | 1.23 | +0.46 | +59.74% | 0.02 | 132 | 552 | 0.36 | -0.45 | 0.11 | -0.11 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 75.00 | 1.69 | 1.88 | 1.79 | 1.75 | +0.61 | +53.51% | 0.02 | 154 | 319 | 0.35 | -0.55 | 0.11 | -0.11 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 76.00 | 2.32 | 2.55 | 2.44 | 2.40 | +0.69 | +40.36% | 0.03 | 22 | 99 | 0.36 | -0.66 | 0.10 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 77.00 | 3.00 | 3.25 | 3.13 | 3.05 | +0.55 | +22.00% | 0.04 | 14 | 43 | 0.35 | -0.75 | 0.09 | -0.09 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 78.00 | 3.35 | 4.15 | 3.75 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.82 | 0.07 | -0.08 | 10/20/2026 | 10/23/2026 3:59:54 PM EST |
| 79.00 | 3.55 | 5.10 | 4.33 | % | 0.05 | 0 | 0 | 0.50 | -0.87 | 0.06 | -0.06 | 10/23/2026 3:59:54 PM EST | |||
| 80.00 | 4.45 | 5.90 | 5.18 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.91 | 0.04 | -0.05 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 81.00 | 5.40 | 6.95 | 6.18 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.56 | -0.94 | 0.03 | -0.04 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 82.00 | 7.15 | 8.10 | 7.63 | 8.22 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.68 | -0.96 | 0.02 | -0.03 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 83.00 | 7.20 | 8.85 | 8.03 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | -0.98 | 0.01 | -0.02 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 84.00 | 8.20 | 9.95 | 9.08 | 8.71 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.72 | -0.99 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 85.00 | 9.25 | 10.75 | 10.00 | 14.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 9/16/2026 | 10/23/2026 3:59:54 PM EST |
| 86.00 | 10.20 | 12.65 | 11.43 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST |