Options Chain for ALTRIA GROUP INC COM (MO) - $61.02 as of 1/22/2026 5:16:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.05 | 28.10 | 26.08 | 25.61 | 0.00 | 0.00% | 0.75 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 40.00 | 19.05 | 22.85 | 20.95 | 20.26 | 0.00 | 0.00% | 0.52 | 0 | 16 | 8.23 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 43.00 | 16.15 | 20.05 | 18.10 | 17.50 | 0.00 | 0.00% | 0.42 | 0 | 25 | 7.48 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 44.00 | 15.05 | 19.05 | 17.05 | 16.73 | 0.00 | 0.00% | 0.39 | 0 | 14 | 7.14 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 45.00 | 14.15 | 18.05 | 16.10 | 15.83 | 0.00 | 0.00% | 0.36 | 0 | 20 | 6.80 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 46.00 | 13.15 | 17.05 | 15.10 | 14.57 | -0.41 | -2.74% | 0.33 | 3 | 16 | 6.47 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 47.00 | 12.25 | 16.05 | 14.15 | 14.13 | +0.06 | +0.43% | 0.30 | 12 | 14 | 6.14 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 48.00 | 11.35 | 15.05 | 13.20 | 13.22 | +0.10 | +0.77% | 0.27 | 28 | 6 | 5.82 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 49.00 | 10.45 | 14.05 | 12.25 | 12.27 | +0.32 | +2.68% | 0.25 | 28 | 9 | 5.50 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 50.00 | 10.95 | 11.40 | 11.18 | 10.98 | +0.25 | +2.33% | 0.22 | 4 | 7 | 2.87 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 51.00 | 8.15 | 12.05 | 10.10 | 10.00 | -0.33 | -3.20% | 0.20 | 2 | 5 | 4.87 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 52.00 | 7.15 | 11.05 | 9.10 | 8.92 | -0.52 | -5.51% | 0.17 | 3 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 53.00 | 6.15 | 10.05 | 8.10 | 8.02 | -0.77 | -8.76% | 0.15 | 2 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 54.00 | 5.15 | 9.05 | 7.10 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/22/2026 3:59:54 PM EST |
| 55.00 | 5.80 | 8.05 | 6.93 | 5.98 | 0.00 | 0.00% | 0.13 | 0 | 193 | 3.62 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 56.00 | 4.80 | 6.70 | 5.75 | 5.00 | +0.75 | +17.65% | 0.10 | 11 | 485 | 2.97 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 57.00 | 3.85 | 6.10 | 4.98 | 4.32 | +0.17 | +4.10% | 0.09 | 21 | 506 | 3.03 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 58.00 | 2.94 | 3.25 | 3.10 | 3.08 | -0.01 | -0.33% | 0.05 | 28 | 214 | 0.90 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 59.00 | 1.80 | 2.48 | 2.14 | 2.02 | -0.10 | -4.72% | 0.04 | 92 | 1,394 | 0.94 | 0.99 | 0.02 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 60.00 | 1.03 | 1.20 | 1.12 | 1.21 | +0.25 | +26.05% | 0.02 | 32 | 698 | 0.40 | 0.92 | 0.20 | -0.03 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 61.00 | 0.16 | 0.39 | 0.28 | 0.15 | -0.07 | -31.82% | 0.00 | 298 | 2,847 | 0.18 | 0.55 | 0.64 | -0.14 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 62.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 925 | 5,260 | 0.22 | 0.07 | 0.20 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 7,482 | 0.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 97 | 766 | 0.44 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 256 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/22/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/22/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.55 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/22/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.87 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 859 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,679 | 0.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 59.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 818 | 0.37 | -0.01 | 0.02 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 205 | 999 | 0.25 | -0.08 | 0.20 | -0.03 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 61.00 | 0.19 | 0.26 | 0.23 | 0.22 | -0.02 | -8.34% | 0.00 | 120 | 1,650 | 0.21 | -0.45 | 0.64 | -0.14 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 62.00 | 0.70 | 1.37 | 1.04 | 1.10 | -0.40 | -26.67% | 0.02 | 1 | 806 | 0.63 | -0.93 | 0.20 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 63.00 | 0.73 | 2.77 | 1.75 | 2.42 | -0.26 | -9.71% | 0.03 | 3 | 24 | 1.24 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 64.00 | 1.31 | 3.35 | 2.33 | 2.78 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 65.00 | 2.49 | 5.90 | 4.20 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:54 PM EST |
| 66.00 | 2.90 | 6.90 | 4.90 | 4.74 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 67.00 | 3.90 | 7.90 | 5.90 | 8.94 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:54 PM EST |
| 68.00 | 4.90 | 8.90 | 6.90 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:54 PM EST |
| 69.00 | 5.90 | 9.90 | 7.90 | 9.64 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:54 PM EST |
| 70.00 | 6.90 | 10.90 | 8.90 | 8.74 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 71.00 | 8.30 | 11.90 | 10.10 | 11.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:54 PM EST |
| 72.00 | 8.90 | 12.90 | 10.90 | % | 0.15 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 73.00 | 9.90 | 13.90 | 11.90 | % | 0.16 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 75.00 | 12.70 | 15.15 | 13.93 | 16.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:54 PM EST |