Options Chain for ALTRIA GROUP INC COM (MO) - $71.59 as of 7/10/2026 3:00:11 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 | 29.80 | 32.45 | 31.13 | 31.59 | -1.99 | -5.93% | 0.78 | 2 | 11 | 2.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 42.50 | 27.30 | 30.65 | 28.98 | 30.12 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 45.00 | 24.80 | 28.70 | 26.75 | 19.89 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/10/2026 3:59:52 PM EST |
| 47.50 | 22.30 | 26.30 | 24.30 | 25.24 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 50.00 | 19.80 | 22.75 | 21.28 | 22.50 | 0.00 | 0.00% | 0.43 | 0 | 106 | 2.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 55.00 | 14.80 | 17.35 | 16.08 | 16.95 | 0.00 | 0.00% | 0.29 | 0 | 69 | 1.45 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:52 PM EST |
| 57.00 | 13.35 | 15.25 | 14.30 | 14.39 | -1.76 | -10.90% | 0.25 | 84 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 57.50 | 12.30 | 14.80 | 13.55 | 13.97 | -1.67 | -10.68% | 0.24 | 4 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 58.00 | 11.80 | 14.80 | 13.30 | 13.50 | -1.65 | -10.90% | 0.23 | 4 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 59.00 | 10.90 | 13.70 | 12.30 | 12.52 | -2.00 | -13.78% | 0.21 | 4 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 60.00 | 10.45 | 12.35 | 11.40 | 11.50 | -1.86 | -13.93% | 0.19 | 4 | 82 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 61.00 | 8.80 | 12.85 | 10.83 | 10.48 | -1.85 | -15.01% | 0.18 | 4 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 62.00 | 7.80 | 10.30 | 9.05 | 9.47 | -1.91 | -16.79% | 0.15 | 4 | 38 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 62.50 | 7.95 | 10.50 | 9.23 | 8.91 | -1.98 | -18.19% | 0.15 | 4 | 14 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 63.00 | 6.80 | 9.35 | 8.08 | 8.47 | -1.88 | -18.17% | 0.13 | 4 | 34 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 64.00 | 5.85 | 8.30 | 7.08 | 7.50 | -1.84 | -19.70% | 0.11 | 4 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 65.00 | 5.75 | 7.35 | 6.55 | 6.55 | -1.84 | -21.94% | 0.10 | 2 | 121 | 0.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 66.00 | 3.90 | 6.15 | 5.03 | % | 0.08 | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 67.00 | 3.50 | 5.15 | 4.33 | 6.19 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.47 | 0.98 | 0.02 | -0.02 | 6/25/2026 | 7/10/2026 3:59:52 PM EST |
| 67.50 | 3.70 | 4.70 | 4.20 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.46 | 0.96 | 0.03 | -0.03 | 7/1/2026 | 7/10/2026 3:59:52 PM EST |
| 68.00 | 2.85 | 4.35 | 3.60 | 4.00 | -1.66 | -29.33% | 0.05 | 8 | 3 | 0.48 | 0.94 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 69.00 | 2.37 | 3.35 | 2.86 | 2.98 | -0.87 | -22.60% | 0.04 | 5 | 58 | 0.40 | 0.88 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 70.00 | 2.00 | 2.20 | 2.10 | 2.01 | +0.07 | +3.61% | 0.03 | 81 | 1,947 | 0.21 | 0.79 | 0.12 | -0.06 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 71.00 | 1.28 | 1.39 | 1.34 | 1.28 | +0.04 | +3.23% | 0.02 | 122 | 762 | 0.22 | 0.65 | 0.16 | -0.07 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 72.00 | 0.76 | 0.84 | 0.80 | 0.78 | -0.02 | -2.50% | 0.01 | 377 | 692 | 0.22 | 0.47 | 0.18 | -0.07 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 72.50 | 0.56 | 0.63 | 0.60 | 0.61 | +0.02 | +3.39% | 0.01 | 107 | 2,788 | 0.22 | 0.39 | 0.17 | -0.06 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 73.00 | 0.40 | 0.47 | 0.44 | 0.44 | -0.03 | -6.39% | 0.01 | 207 | 2,531 | 0.23 | 0.31 | 0.16 | -0.06 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 74.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 300 | 7,139 | 0.22 | 0.18 | 0.11 | -0.05 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 75.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 760 | 6,433 | 0.23 | 0.10 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 76.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 33 | 472 | 0.25 | 0.05 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.32 | 0.02 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 77.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 26 | 2,061 | 0.28 | 0.02 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 48 | 0.39 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 816 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 3,071 | 0.36 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.49 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/10/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,770 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 62.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 923 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,195 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 84 | 0.40 | -0.01 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 58 | 87 | 0.39 | -0.02 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 67.50 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 91 | 3,171 | 0.30 | -0.04 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 21 | 136 | 0.29 | -0.06 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 69.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 72 | 202 | 0.24 | -0.12 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 70.00 | 0.26 | 0.32 | 0.29 | 0.26 | -0.15 | -36.59% | 0.00 | 250 | 2,569 | 0.24 | -0.21 | 0.12 | -0.06 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 71.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.13 | -18.58% | 0.01 | 1,144 | 1,186 | 0.23 | -0.35 | 0.16 | -0.07 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 72.00 | 0.96 | 1.03 | 1.00 | 0.97 | -0.12 | -11.01% | 0.01 | 162 | 370 | 0.23 | -0.53 | 0.18 | -0.07 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 72.50 | 1.26 | 1.33 | 1.30 | 1.30 | +0.19 | +17.12% | 0.02 | 385 | 1,554 | 0.23 | -0.61 | 0.17 | -0.06 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 73.00 | 1.36 | 1.68 | 1.52 | 1.79 | +0.44 | +32.60% | 0.02 | 40 | 1,648 | 0.19 | -0.69 | 0.16 | -0.06 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 74.00 | 2.15 | 2.60 | 2.38 | 2.32 | -0.14 | -5.70% | 0.03 | 52 | 163 | 0.30 | -0.82 | 0.11 | -0.05 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 75.00 | 2.95 | 3.50 | 3.23 | 3.15 | +0.40 | +14.55% | 0.04 | 6 | 241 | 0.33 | -0.90 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 76.00 | 3.85 | 5.45 | 4.65 | 4.65 | +1.07 | +29.89% | 0.06 | 4 | 2 | 0.71 | -0.95 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 77.00 | 4.05 | 6.35 | 5.20 | 4.26 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.98 | 0.02 | -0.01 | 6/25/2026 | 7/10/2026 3:59:52 PM EST |
| 77.50 | 3.75 | 7.10 | 5.43 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.86 | -0.98 | 0.02 | -0.01 | 6/26/2026 | 7/10/2026 3:59:52 PM EST |
| 78.00 | 4.20 | 7.40 | 5.80 | % | 0.07 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 79.00 | 5.20 | 8.30 | 6.75 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 80.00 | 6.20 | 9.30 | 7.75 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 3:59:52 PM EST |
| 81.00 | 7.20 | 10.35 | 8.78 | 8.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:52 PM EST |
| 82.50 | 8.70 | 12.65 | 10.68 | 12.87 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:52 PM EST |
| 85.00 | 11.20 | 15.15 | 13.18 | 16.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 3:59:52 PM EST |
| 90.00 | 16.20 | 20.25 | 18.23 | 16.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 95.00 | 21.20 | 25.25 | 23.23 | 26.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 3:59:52 PM EST |
| 100.00 | 26.20 | 30.25 | 28.23 | 26.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:52 PM EST |
| 105.00 | 31.20 | 35.15 | 33.18 | 31.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:52 PM EST |