Options Chain for ALTRIA GROUP INC COM (MO) - $71.75 as of 6/12/2026 9:22:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 42.95 | 44.60 | 43.78 | 45.00 | 0.00 | 0.00% | 1.59 | 0 | 4 | 5.73 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 30.00 | 40.40 | 42.10 | 41.25 | 42.45 | 0.00 | 0.00% | 1.38 | 0 | 35 | 5.45 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 32.50 | 37.95 | 39.60 | 38.78 | 32.00 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/11/2026 4:00:00 PM EST |
| 35.00 | 35.45 | 37.15 | 36.30 | 29.36 | 0.00 | 0.00% | 1.04 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/11/2026 4:00:00 PM EST |
| 37.50 | 32.75 | 34.60 | 33.68 | 33.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:00 PM EST |
| 40.00 | 30.40 | 31.90 | 31.15 | 29.24 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 4:00:00 PM EST |
| 42.50 | 27.90 | 29.60 | 28.75 | 31.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/11/2026 4:00:00 PM EST |
| 45.00 | 25.45 | 27.15 | 26.30 | 20.11 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/11/2026 4:00:00 PM EST |
| 47.50 | 22.95 | 24.60 | 23.78 | 23.80 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:00 PM EST |
| 50.00 | 20.30 | 22.10 | 21.20 | 22.86 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 52.50 | 18.00 | 19.65 | 18.83 | 12.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/11/2026 4:00:00 PM EST |
| 55.00 | 15.55 | 17.00 | 16.28 | 16.50 | -1.45 | -8.08% | 0.30 | 3 | 866 | 2.21 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 57.50 | 12.95 | 14.60 | 13.78 | 14.25 | 0.00 | 0.00% | 0.24 | 0 | 1,941 | 1.37 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 60.00 | 10.50 | 11.90 | 11.20 | 12.34 | 0.00 | 0.00% | 0.19 | 0 | 3,409 | 1.73 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 61.00 | 9.45 | 10.90 | 10.18 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 62.00 | 8.95 | 10.00 | 9.48 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 62.50 | 8.25 | 9.40 | 8.83 | 9.50 | -0.16 | -1.66% | 0.14 | 5 | 6,180 | 1.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 63.00 | 7.95 | 9.00 | 8.48 | 10.07 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 64.00 | 6.45 | 8.15 | 7.30 | 8.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 65.00 | 5.40 | 6.90 | 6.15 | 6.90 | +0.40 | +6.16% | 0.09 | 5 | 7,789 | 1.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 66.00 | 4.25 | 6.15 | 5.20 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 67.00 | 3.45 | 4.90 | 4.18 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.06 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 67.50 | 2.95 | 4.25 | 3.60 | 4.10 | -0.40 | -8.89% | 0.05 | 1 | 3,964 | 0.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 68.00 | 2.87 | 3.90 | 3.39 | 4.72 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.87 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 69.00 | 1.96 | 3.15 | 2.56 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 269 | 0.73 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 70.00 | 1.17 | 1.98 | 1.58 | 1.55 | -0.01 | -0.65% | 0.02 | 6 | 5,847 | 0.33 | 0.81 | 0.33 | -0.01 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 71.00 | 0.70 | 1.12 | 0.91 | 0.91 | -0.03 | -3.20% | 0.01 | 11 | 524 | 0.23 | 0.52 | 0.27 | -0.02 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 72.00 | 0.28 | 0.63 | 0.46 | 0.46 | -0.22 | -32.36% | 0.01 | 2 | 1,076 | 0.23 | 0.30 | 0.19 | -0.03 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 72.50 | 0.24 | 0.51 | 0.38 | 0.39 | -0.07 | -15.22% | 0.01 | 6 | 2,689 | 0.23 | 0.22 | 0.15 | -0.03 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 73.00 | 0.10 | 0.27 | 0.19 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 570 | 0.24 | 0.16 | 0.12 | -0.02 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 74.00 | 0.06 | 0.33 | 0.20 | 0.11 | -0.03 | -21.43% | 0.00 | 9 | 863 | 0.26 | 0.08 | 0.07 | -0.02 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 75.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 23 | 3,799 | 0.27 | 0.04 | 0.04 | -0.01 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 76.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.32 | 0.02 | 0.02 | -0.01 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.37 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/11/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,059 | 0.37 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/11/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/11/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/11/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/11/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 580 | 2.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 70 | 1.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/11/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/11/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,666 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,193 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 0.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,092 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,589 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:00 PM EST |
| 62.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,531 | 0.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,480 | 0.40 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 67.50 | 0.05 | 0.21 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 0.26 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 68.00 | 0.05 | 0.24 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.24 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 69.00 | 0.18 | 0.50 | 0.34 | 0.31 | +0.06 | +24.00% | 0.00 | 11 | 578 | 0.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 70.00 | 0.41 | 0.97 | 0.69 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,650 | 0.20 | -0.19 | 0.33 | -0.01 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 71.00 | 0.93 | 1.61 | 1.27 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 873 | 0.21 | -0.48 | 0.27 | -0.02 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 72.00 | 1.45 | 2.22 | 1.84 | 1.94 | +0.01 | +0.52% | 0.03 | 30 | 691 | 0.24 | -0.70 | 0.19 | -0.03 | 6/12/2026 | 6/11/2026 4:00:00 PM EST |
| 72.50 | 1.89 | 2.85 | 2.37 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 1,645 | 0.22 | -0.78 | 0.15 | -0.03 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 73.00 | 2.26 | 3.25 | 2.76 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 359 | 0.22 | -0.84 | 0.12 | -0.02 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 74.00 | 3.15 | 4.25 | 3.70 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.45 | -0.92 | 0.07 | -0.02 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 75.00 | 4.15 | 5.10 | 4.63 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 252 | 0.44 | -0.96 | 0.04 | -0.01 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 76.00 | 5.15 | 6.05 | 5.60 | 5.42 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.53 | -0.98 | 0.02 | -0.01 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 77.00 | 6.05 | 7.70 | 6.88 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 77.50 | 6.65 | 8.35 | 7.50 | 4.91 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/11/2026 4:00:00 PM EST |
| 78.00 | 7.15 | 8.80 | 7.98 | 4.99 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 4:00:00 PM EST |
| 79.00 | 8.05 | 9.80 | 8.93 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 80.00 | 9.10 | 10.75 | 9.93 | 7.32 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/11/2026 4:00:00 PM EST |
| 81.00 | 10.05 | 11.15 | 10.60 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 82.00 | 10.90 | 12.55 | 11.73 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 82.50 | 11.60 | 13.05 | 12.33 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 83.00 | 12.10 | 13.30 | 12.70 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 85.00 | 13.95 | 15.60 | 14.78 | % | 0.17 | 0 | 22 | 1.06 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 90.00 | 19.05 | 20.60 | 19.83 | % | 0.22 | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 95.00 | 24.05 | 25.60 | 24.83 | % | 0.26 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST |