Options Chain for ALTRIA GROUP INC COM (MO) - $67.15 as of 4/24/2026 3:30:07 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 | 30.90 | 32.10 | 31.50 | 31.43 | % | 0.90 | 10 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 40.00 | 25.90 | 27.60 | 26.75 | 26.98 | +0.61 | +2.32% | 0.67 | 1 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 45.00 | 21.40 | 22.05 | 21.73 | 21.36 | +0.11 | +0.52% | 0.48 | 8 | 26 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 50.00 | 16.40 | 17.10 | 16.75 | 16.45 | +0.07 | +0.43% | 0.34 | 68 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 52.00 | 14.55 | 15.15 | 14.85 | 14.45 | +1.68 | +13.16% | 0.29 | 36 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 53.00 | 13.35 | 14.00 | 13.68 | 13.36 | 0.00 | 0.00% | 0.26 | 20 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 54.00 | 12.55 | 13.00 | 12.78 | 12.40 | +1.60 | +14.82% | 0.24 | 54 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 55.00 | 10.45 | 13.25 | 11.85 | 11.39 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 56.00 | 10.05 | 11.00 | 10.53 | 8.87 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 57.00 | 9.15 | 10.15 | 9.65 | 9.76 | +1.69 | +20.95% | 0.17 | 88 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 58.00 | 8.10 | 9.10 | 8.60 | 7.12 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | 1.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 59.00 | 7.05 | 8.10 | 7.58 | 6.57 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.69 | 0.98 | 0.02 | -0.01 | 4/14/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 5.95 | 7.30 | 6.63 | 6.44 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.74 | 0.96 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 61.00 | 5.10 | 6.55 | 5.83 | 6.00 | -0.05 | -0.83% | 0.10 | 17 | 21 | 0.77 | 0.93 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 62.00 | 4.55 | 5.55 | 5.05 | 4.92 | -0.54 | -9.89% | 0.08 | 7 | 33 | 0.68 | 0.89 | 0.05 | -0.05 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 63.00 | 3.40 | 4.50 | 3.95 | 4.20 | +0.35 | +9.10% | 0.06 | 2 | 776 | 0.57 | 0.85 | 0.06 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 64.00 | 2.98 | 3.50 | 3.24 | 3.20 | -0.42 | -11.61% | 0.05 | 21 | 97 | 0.38 | 0.78 | 0.08 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 2.57 | 2.78 | 2.68 | 2.52 | -0.48 | -16.00% | 0.04 | 65 | 895 | 0.44 | 0.70 | 0.10 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 66.00 | 1.88 | 2.20 | 2.04 | 1.99 | -0.41 | -17.09% | 0.03 | 177 | 771 | 0.44 | 0.60 | 0.11 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 67.00 | 1.31 | 1.55 | 1.43 | 1.20 | -0.47 | -28.15% | 0.02 | 250 | 1,025 | 0.41 | 0.49 | 0.12 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 68.00 | 0.88 | 1.01 | 0.95 | 0.94 | -0.19 | -16.82% | 0.01 | 117 | 1,098 | 0.39 | 0.38 | 0.11 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 69.00 | 0.57 | 0.80 | 0.69 | 0.65 | -0.13 | -16.67% | 0.01 | 255 | 542 | 0.39 | 0.27 | 0.10 | -0.08 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 0.36 | 0.45 | 0.41 | 0.38 | -0.14 | -26.93% | 0.01 | 51 | 695 | 0.39 | 0.19 | 0.08 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 71.00 | 0.22 | 0.25 | 0.24 | 0.21 | -0.14 | -40.00% | 0.00 | 194 | 317 | 0.39 | 0.12 | 0.06 | -0.05 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 72.00 | 0.13 | 0.26 | 0.20 | 0.24 | +0.01 | +4.35% | 0.00 | 14 | 341 | 0.42 | 0.08 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.31 | -75.61% | 0.00 | 42 | 75 | 0.44 | 0.05 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.02 | 0.02 | -0.01 | 4/7/2026 | 4/24/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.02 | 0.01 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 77.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 78.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 0.01 | 0.03 | 0.02 | 0.10 | +0.08 | +400.00% | 0.00 | 16 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 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 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 6 | 97 | 0.73 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 59.00 | 0.03 | 0.26 | 0.15 | 0.20 | +0.08 | +66.67% | 0.00 | 32 | 98 | 0.56 | -0.02 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 63 | 306 | 0.49 | -0.04 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 61.00 | 0.11 | 0.24 | 0.18 | 0.14 | -0.05 | -26.32% | 0.00 | 105 | 763 | 0.48 | -0.07 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 62.00 | 0.18 | 2.15 | 1.17 | 0.21 | -0.01 | -4.55% | 0.02 | 39 | 310 | 1.01 | -0.11 | 0.05 | -0.05 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 63.00 | 0.28 | 0.48 | 0.38 | 0.31 | +0.06 | +24.00% | 0.01 | 88 | 382 | 0.45 | -0.15 | 0.06 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 64.00 | 0.43 | 0.57 | 0.50 | 0.49 | +0.05 | +11.37% | 0.01 | 45 | 856 | 0.42 | -0.22 | 0.08 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 0.64 | 0.80 | 0.72 | 0.81 | +0.04 | +5.20% | 0.01 | 132 | 341 | 0.40 | -0.30 | 0.10 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 66.00 | 0.96 | 1.28 | 1.12 | 1.00 | 0.00 | 0.00% | 0.02 | 97 | 312 | 0.41 | -0.40 | 0.11 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 67.00 | 1.39 | 1.72 | 1.56 | 1.45 | +0.12 | +9.03% | 0.02 | 283 | 289 | 0.39 | -0.51 | 0.12 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 68.00 | 1.96 | 2.29 | 2.13 | 2.16 | +0.27 | +14.29% | 0.03 | 17 | 58 | 0.39 | -0.62 | 0.11 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 69.00 | 2.64 | 2.95 | 2.80 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.38 | -0.73 | 0.10 | -0.08 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 3.05 | 4.25 | 3.65 | 3.80 | +0.19 | +5.27% | 0.05 | 2 | 13 | 0.61 | -0.81 | 0.08 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 71.00 | 4.05 | 4.95 | 4.50 | 4.70 | % | 0.06 | 2 | 0 | 0.59 | -0.88 | 0.06 | -0.05 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 72.00 | 4.45 | 5.85 | 5.15 | 7.37 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | -0.92 | 0.04 | -0.04 | 3/26/2026 | 4/24/2026 4:00:02 PM EST |
| 73.00 | 5.25 | 6.95 | 6.10 | % | 0.08 | 0 | 0 | 0.74 | -0.95 | 0.03 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 74.00 | 6.20 | 8.20 | 7.20 | % | 0.10 | 0 | 0 | 0.90 | -0.98 | 0.02 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 6.60 | 8.90 | 7.75 | % | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 76.00 | 7.40 | 10.30 | 8.85 | % | 0.12 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 77.00 | 8.30 | 11.70 | 10.00 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 78.00 | 9.55 | 12.00 | 10.78 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 79.00 | 11.20 | 13.10 | 12.15 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 12.50 | 14.05 | 13.28 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |