Options Chain for ALTRIA GROUP INC COM (MO) - $64.75 as of 4/22/2026 6:52:21 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 | 29.60 | 30.90 | 30.25 | 29.30 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 40.00 | 23.65 | 26.20 | 24.93 | 24.65 | 0.00 | 0.00% | 0.62 | 0 | 8 | 5.28 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 45.00 | 18.80 | 21.05 | 19.93 | 19.44 | 0.00 | 0.00% | 0.44 | 0 | 7 | 4.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 50.00 | 14.80 | 15.50 | 15.15 | 15.01 | % | 0.30 | 5 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST | |
| 52.00 | 12.00 | 13.55 | 12.78 | 12.54 | -0.01 | -0.08% | 0.25 | 1 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 53.00 | 11.10 | 12.30 | 11.70 | 11.64 | +0.15 | +1.31% | 0.22 | 56 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 54.00 | 10.50 | 11.35 | 10.93 | 10.74 | +0.24 | +2.29% | 0.20 | 55 | 24 | 1.56 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 55.00 | 9.60 | 10.45 | 10.03 | 10.04 | +0.44 | +4.59% | 0.18 | 1 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 56.00 | 8.65 | 9.30 | 8.98 | 9.15 | +1.01 | +12.41% | 0.16 | 3 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 57.00 | 7.70 | 8.55 | 8.13 | 7.34 | 0.00 | 0.00% | 0.14 | 0 | 89 | 1.47 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 58.00 | 6.80 | 7.75 | 7.28 | 6.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/22/2026 3:59:57 PM EST |
| 59.00 | 5.80 | 6.70 | 6.25 | 6.30 | +0.70 | +12.50% | 0.11 | 2 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 60.00 | 4.80 | 5.35 | 5.08 | 5.11 | +0.41 | +8.73% | 0.08 | 4 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 61.00 | 3.80 | 4.30 | 4.05 | 4.40 | +1.16 | +35.81% | 0.07 | 1 | 99 | 0.62 | 0.99 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 62.00 | 2.92 | 3.45 | 3.19 | 3.11 | +0.58 | +22.93% | 0.05 | 8 | 284 | 0.66 | 0.96 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 63.00 | 1.84 | 2.50 | 2.17 | 2.07 | +0.47 | +29.38% | 0.03 | 1 | 224 | 0.55 | 0.91 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 64.00 | 1.25 | 1.37 | 1.31 | 1.32 | +0.09 | +7.32% | 0.02 | 26 | 802 | 0.27 | 0.78 | 0.19 | -0.12 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 65.00 | 0.54 | 0.63 | 0.59 | 0.59 | +0.11 | +22.92% | 0.01 | 303 | 1,450 | 0.26 | 0.55 | 0.29 | -0.14 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 66.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 0.00 | 336 | 846 | 0.26 | 0.25 | 0.27 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 67.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 275 | 1,834 | 0.28 | 0.09 | 0.13 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 452 | 0.31 | 0.02 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,001 | 0.40 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 1,656 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 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 | 4/22/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/22/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.41 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:57 PM EST |
| 62.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 203 | 235 | 0.35 | -0.04 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 63.00 | 0.03 | 0.27 | 0.15 | 0.06 | -0.06 | -50.00% | 0.00 | 97 | 392 | 0.41 | -0.09 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 64.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.16 | -53.34% | 0.00 | 191 | 1,560 | 0.27 | -0.22 | 0.19 | -0.12 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 65.00 | 0.37 | 0.44 | 0.41 | 0.45 | -0.25 | -35.72% | 0.01 | 117 | 1,917 | 0.25 | -0.45 | 0.29 | -0.14 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 66.00 | 0.95 | 1.06 | 1.01 | 1.10 | -0.69 | -38.55% | 0.02 | 34 | 252 | 0.24 | -0.75 | 0.27 | -0.10 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 67.00 | 1.54 | 2.22 | 1.88 | 2.07 | -0.47 | -18.51% | 0.03 | 2 | 262 | 0.56 | -0.91 | 0.13 | -0.06 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 68.00 | 2.27 | 3.45 | 2.86 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.86 | -0.98 | 0.04 | -0.01 | 4/17/2026 | 4/22/2026 3:59:57 PM EST |
| 69.00 | 3.15 | 4.30 | 3.73 | 3.72 | -0.68 | -15.46% | 0.05 | 1 | 2 | 0.91 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:57 PM EST |
| 70.00 | 4.15 | 5.85 | 5.00 | 5.59 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 71.00 | 5.30 | 6.65 | 5.98 | % | 0.08 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 72.00 | 6.40 | 7.50 | 6.95 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 73.00 | 7.30 | 8.45 | 7.88 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 74.00 | 8.25 | 9.50 | 8.88 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:57 PM EST |
| 75.00 | 8.90 | 10.70 | 9.80 | % | 0.13 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 76.00 | 10.05 | 11.45 | 10.75 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:57 PM EST |
| 77.00 | 11.05 | 12.40 | 11.73 | % | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 78.00 | 11.90 | 13.60 | 12.75 | % | 0.16 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 79.00 | 13.20 | 14.60 | 13.90 | % | 0.18 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST | |||
| 80.00 | 14.00 | 15.60 | 14.80 | % | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:57 PM EST |