Options Chain for ALTRIA GROUP INC COM (MO) - $63.10 as of 1/29/2026 8:06:53 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 | 22.95 | 26.10 | 24.53 | 26.47 | -1.84 | -6.50% | 0.70 | 8 | 54 | 8.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 40.00 | 17.95 | 21.25 | 19.60 | 21.57 | -1.67 | -7.19% | 0.49 | 1 | 24 | 7.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 43.00 | 14.90 | 18.50 | 16.70 | 18.92 | -1.29 | -6.39% | 0.39 | 7 | 31 | 6.62 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 44.00 | 14.50 | 17.25 | 15.88 | 17.20 | -1.99 | -10.37% | 0.36 | 7 | 24 | 5.93 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 45.00 | 13.10 | 16.10 | 14.60 | 15.29 | -2.87 | -15.81% | 0.32 | 13 | 16 | 5.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 46.00 | 12.55 | 15.10 | 13.83 | 15.15 | -2.93 | -16.21% | 0.30 | 1 | 13 | 5.09 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 47.00 | 11.75 | 14.60 | 13.18 | 12.70 | -3.60 | -22.09% | 0.28 | 5 | 5 | 5.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 48.00 | 11.70 | 12.00 | 11.85 | 10.85 | -4.55 | -29.55% | 0.25 | 76 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 49.00 | 9.30 | 12.60 | 10.95 | 11.23 | -2.62 | -18.92% | 0.22 | 9 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 50.00 | 9.40 | 10.30 | 9.85 | 9.78 | -3.16 | -24.42% | 0.20 | 7 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 51.00 | 8.30 | 9.55 | 8.93 | 8.93 | % | 0.18 | 7 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST | |
| 52.00 | 7.30 | 8.70 | 8.00 | 8.03 | -3.97 | -33.09% | 0.15 | 5 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 53.00 | 6.30 | 7.85 | 7.08 | 7.11 | -2.52 | -26.17% | 0.13 | 3 | 12 | 2.80 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 54.00 | 5.30 | 7.00 | 6.15 | 6.22 | -1.47 | -19.12% | 0.11 | 2 | 21 | 2.69 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 55.00 | 4.30 | 6.15 | 5.23 | 5.80 | -3.28 | -36.13% | 0.10 | 8 | 225 | 2.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 56.00 | 3.55 | 5.40 | 4.48 | 4.42 | -3.76 | -45.97% | 0.08 | 6 | 391 | 2.52 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 57.00 | 2.33 | 3.80 | 3.07 | 2.96 | -3.57 | -54.68% | 0.05 | 13 | 451 | 1.64 | 0.99 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 58.00 | 1.45 | 2.99 | 2.22 | 2.18 | -4.07 | -65.12% | 0.04 | 66 | 875 | 1.52 | 0.93 | 0.09 | -0.03 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 59.00 | 0.79 | 0.92 | 0.86 | 0.92 | -3.33 | -78.36% | 0.01 | 242 | 1,327 | 0.52 | 0.77 | 0.25 | -0.14 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 60.00 | 0.20 | 0.32 | 0.26 | 0.30 | -3.43 | -91.96% | 0.00 | 321 | 1,543 | 0.28 | 0.43 | 0.42 | -0.20 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 61.00 | 0.01 | 0.10 | 0.06 | 0.06 | -2.61 | -97.76% | 0.00 | 929 | 778 | 0.29 | 0.10 | 0.22 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 62.00 | 0.01 | 0.04 | 0.03 | 0.02 | -1.98 | -99.00% | 0.00 | 537 | 1,637 | 0.38 | 0.01 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.23 | -99.20% | 0.00 | 742 | 2,501 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.75 | -97.41% | 0.00 | 362 | 2,191 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.44 | -97.78% | 0.00 | 235 | 2,793 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 54 | 799 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 49 | 524 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 522 | 1.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 35 | 384 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.22 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 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 | 1/29/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 728 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 395 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 42 | 578 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 697 | 0.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 57.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 42 | 493 | 0.53 | -0.01 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 58.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 54 | 756 | 0.40 | -0.07 | 0.09 | -0.03 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 59.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 515 | 741 | 0.26 | -0.23 | 0.25 | -0.14 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 60.00 | 0.26 | 0.58 | 0.42 | 0.41 | +0.17 | +70.84% | 0.01 | 339 | 747 | 0.26 | -0.57 | 0.42 | -0.20 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 61.00 | 0.98 | 1.49 | 1.24 | 1.26 | +0.81 | +180.00% | 0.02 | 2,967 | 2,352 | 0.67 | -0.90 | 0.22 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 62.00 | 2.01 | 2.35 | 2.18 | 2.21 | +1.56 | +240.00% | 0.04 | 1,259 | 2,142 | 0.77 | -0.99 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 63.00 | 3.10 | 3.70 | 3.40 | 3.10 | +2.09 | +206.94% | 0.05 | 184 | 1,330 | 1.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 64.00 | 3.75 | 4.75 | 4.25 | 3.57 | +2.04 | +133.34% | 0.07 | 19 | 1,052 | 1.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 65.00 | 3.25 | 7.10 | 5.18 | 3.55 | +1.82 | +105.21% | 0.08 | 8 | 12 | 3.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 66.00 | 4.95 | 7.50 | 6.23 | 4.52 | +1.38 | +43.95% | 0.09 | 20 | 24 | 2.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 67.00 | 5.95 | 9.15 | 7.55 | 7.25 | +3.35 | +85.90% | 0.11 | 51 | 18 | 3.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 68.00 | 6.25 | 10.15 | 8.20 | % | 0.12 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 69.00 | 7.25 | 11.05 | 9.15 | 7.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:01 PM EST |
| 70.00 | 8.95 | 11.50 | 10.23 | 8.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:01 PM EST |
| 71.00 | 9.25 | 12.95 | 11.10 | 9.56 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 4:00:01 PM EST |
| 72.00 | 10.25 | 14.15 | 12.20 | 9.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 73.00 | 11.25 | 15.05 | 13.15 | 10.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 75.00 | 13.25 | 17.15 | 15.20 | % | 0.20 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST |