Options Chain for ALTRIA GROUP INC COM (MO) - $67.45 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.25 | 30.50 | 29.38 | % | 0.84 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 40.00 | 23.25 | 25.50 | 24.38 | 24.68 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 45.00 | 18.25 | 20.50 | 19.38 | 19.24 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:00 PM EST |
| 50.00 | 13.05 | 15.50 | 14.28 | % | 0.29 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 52.00 | 11.25 | 13.50 | 12.38 | % | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 53.00 | 10.25 | 12.50 | 11.38 | % | 0.21 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 54.00 | 9.55 | 11.50 | 10.53 | 12.63 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:00 PM EST |
| 55.00 | 8.35 | 10.50 | 9.43 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 56.00 | 7.60 | 9.50 | 8.55 | 8.14 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:00 PM EST |
| 57.00 | 7.10 | 7.55 | 7.33 | 7.33 | -0.27 | -3.56% | 0.13 | 88 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 58.00 | 5.35 | 7.50 | 6.43 | 6.83 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:00 PM EST |
| 59.00 | 4.25 | 5.85 | 5.05 | 5.58 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 60.00 | 4.20 | 4.80 | 4.50 | 4.54 | -0.14 | -3.00% | 0.07 | 7 | 5 | 0.58 | 0.99 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 61.00 | 3.20 | 3.90 | 3.55 | 3.55 | -0.14 | -3.80% | 0.06 | 7 | 6 | 0.53 | 0.95 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 62.00 | 2.16 | 2.57 | 2.37 | 2.41 | -0.61 | -20.20% | 0.04 | 119 | 120 | 0.31 | 0.88 | 0.10 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 63.00 | 1.43 | 1.59 | 1.51 | 1.57 | -0.76 | -32.62% | 0.02 | 79 | 148 | 0.19 | 0.76 | 0.17 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 64.00 | 0.78 | 0.82 | 0.80 | 0.87 | -0.25 | -22.33% | 0.01 | 193 | 532 | 0.19 | 0.56 | 0.23 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 65.00 | 0.36 | 0.39 | 0.38 | 0.40 | -0.50 | -55.56% | 0.01 | 171 | 371 | 0.19 | 0.34 | 0.21 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 66.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.27 | -58.70% | 0.00 | 184 | 431 | 0.20 | 0.18 | 0.14 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 67.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 486 | 1,519 | 0.22 | 0.10 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 386 | 0.27 | 0.05 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 69.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 954 | 0.31 | 0.03 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 96 | 1,490 | 0.33 | 0.02 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 71.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 211 | 0.37 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 1.17 | 0.59 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 1.06 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 149 | 0.44 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 61.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 42 | 56 | 0.24 | -0.05 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 62.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 49 | 144 | 0.22 | -0.12 | 0.10 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 63.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.05 | -17.25% | 0.00 | 183 | 161 | 0.20 | -0.24 | 0.17 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 64.00 | 0.49 | 0.60 | 0.55 | 0.51 | +0.09 | +21.43% | 0.01 | 274 | 830 | 0.19 | -0.44 | 0.23 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 65.00 | 1.08 | 1.20 | 1.14 | 1.10 | +0.25 | +29.42% | 0.02 | 680 | 791 | 0.19 | -0.66 | 0.21 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 66.00 | 1.69 | 2.00 | 1.85 | 1.77 | +0.32 | +22.07% | 0.03 | 27 | 258 | 0.23 | -0.82 | 0.14 | -0.04 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 67.00 | 2.30 | 2.93 | 2.62 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 262 | 0.27 | -0.90 | 0.09 | -0.03 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 68.00 | 3.30 | 4.10 | 3.70 | 3.35 | -0.10 | -2.90% | 0.05 | 1 | 64 | 0.42 | -0.95 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 69.00 | 4.25 | 5.05 | 4.65 | 4.62 | +2.48 | +115.89% | 0.07 | 2 | 160 | 0.47 | -0.97 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 70.00 | 4.90 | 6.70 | 5.80 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.81 | -0.98 | 0.02 | -0.01 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 71.00 | 6.10 | 7.50 | 6.80 | % | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 72.00 | 6.90 | 8.50 | 7.70 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 73.00 | 8.00 | 9.20 | 8.60 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 74.00 | 9.05 | 10.00 | 9.53 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 75.00 | 10.20 | 11.00 | 10.60 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 76.00 | 10.70 | 12.20 | 11.45 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 77.00 | 11.45 | 13.45 | 12.45 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 78.00 | 12.05 | 14.40 | 13.23 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 79.00 | 13.80 | 15.00 | 14.40 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 80.00 | 14.75 | 16.00 | 15.38 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST |