Options Chain for ALTRIA GROUP INC COM (MO) - $67.80 as of 8/7/2026 6:24:43 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 | 26.50 | 30.55 | 28.53 | % | 0.71 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 45.00 | 22.10 | 24.85 | 23.48 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 50.00 | 17.15 | 19.90 | 18.53 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 12.15 | 14.90 | 13.53 | 13.30 | % | 0.25 | 1 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 56.00 | 11.20 | 13.20 | 12.20 | % | 0.22 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 57.00 | 10.20 | 12.70 | 11.45 | 11.53 | % | 0.20 | 2 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 58.00 | 8.55 | 11.75 | 10.15 | % | 0.18 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 59.00 | 7.60 | 10.80 | 9.20 | % | 0.16 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 7.35 | 10.05 | 8.70 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | 0.97 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 61.00 | 6.40 | 9.10 | 7.75 | % | 0.13 | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 62.00 | 5.55 | 7.25 | 6.40 | % | 0.10 | 0 | 0 | 0.35 | 0.93 | 0.03 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 63.00 | 4.55 | 7.20 | 5.88 | % | 0.09 | 0 | 0 | 0.47 | 0.89 | 0.04 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 64.00 | 3.70 | 6.35 | 5.03 | 4.93 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | 0.85 | 0.05 | -0.02 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 65.00 | 2.92 | 5.55 | 4.24 | 4.17 | -0.25 | -5.66% | 0.07 | 3 | 5 | 0.42 | 0.80 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 66.00 | 2.46 | 4.75 | 3.61 | 3.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.73 | 0.07 | -0.03 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 67.00 | 1.49 | 3.35 | 2.42 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.30 | 0.66 | 0.08 | -0.03 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 68.00 | 0.88 | 3.45 | 2.17 | 2.22 | -0.38 | -14.62% | 0.03 | 5 | 26 | 0.22 | 0.57 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 69.00 | 0.34 | 2.83 | 1.59 | 1.65 | -0.67 | -28.88% | 0.02 | 20 | 23 | 0.21 | 0.48 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 70.00 | 0.43 | 2.13 | 1.28 | 1.33 | -0.13 | -8.91% | 0.02 | 6 | 15 | 0.22 | 0.39 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 71.00 | 0.07 | 1.46 | 0.77 | 1.08 | -0.13 | -10.75% | 0.01 | 1 | 30 | 0.18 | 0.31 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 72.00 | 0.48 | 1.03 | 0.76 | 0.75 | -0.04 | -5.07% | 0.01 | 12 | 33 | 0.23 | 0.24 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 73.00 | 0.34 | 0.60 | 0.47 | 0.54 | -0.08 | -12.91% | 0.01 | 63 | 50 | 0.22 | 0.19 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 74.00 | 0.31 | 0.43 | 0.37 | 0.44 | +0.04 | +10.00% | 0.01 | 2 | 60 | 0.23 | 0.15 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.01 | -3.34% | 0.00 | 4 | 18 | 0.24 | 0.11 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.77 | 0.39 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.07 | 0.03 | -0.01 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 77.00 | 0.05 | 1.51 | 0.78 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.05 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 79.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 81.00 | 0.03 | 1.56 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | -0.03 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.02 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.03 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 63.00 | 0.27 | 0.41 | 0.34 | 0.35 | -0.09 | -20.46% | 0.01 | 2 | 77 | 0.25 | -0.11 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 64.00 | 0.29 | 0.54 | 0.42 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.23 | -0.15 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 65.00 | 0.50 | 0.84 | 0.67 | 0.72 | -0.13 | -15.30% | 0.01 | 5 | 48 | 0.24 | -0.20 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 66.00 | 0.63 | 0.95 | 0.79 | 0.89 | -0.20 | -18.35% | 0.01 | 13 | 71 | 0.22 | -0.27 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 67.00 | 0.93 | 1.33 | 1.13 | 1.30 | -0.14 | -9.73% | 0.02 | 4 | 12 | 0.22 | -0.34 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 68.00 | 0.27 | 2.10 | 1.19 | 1.61 | -0.40 | -19.90% | 0.02 | 1 | 333 | 0.17 | -0.43 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 69.00 | 1.41 | 2.30 | 1.86 | 2.06 | -0.36 | -14.88% | 0.03 | 3 | 7 | 0.19 | -0.52 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 70.00 | 2.00 | 4.05 | 3.03 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.26 | -0.61 | 0.09 | -0.03 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 71.00 | 2.54 | 4.80 | 3.67 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | -0.69 | 0.08 | -0.02 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 72.00 | 2.87 | 5.50 | 4.19 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 900 | 0.41 | -0.76 | 0.07 | -0.02 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 73.00 | 3.70 | 7.05 | 5.38 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.52 | -0.81 | 0.06 | -0.02 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 74.00 | 5.35 | 7.15 | 6.25 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.44 | -0.85 | 0.05 | -0.02 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 75.00 | 5.70 | 8.85 | 7.28 | % | 0.10 | 0 | 0 | 0.56 | -0.89 | 0.04 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 76.00 | 6.65 | 9.80 | 8.23 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.93 | 0.03 | -0.01 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 77.00 | 7.55 | 10.15 | 8.85 | % | 0.11 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 78.00 | 8.35 | 11.65 | 10.00 | % | 0.13 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 79.00 | 9.60 | 12.70 | 11.15 | 11.06 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.98 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 80.00 | 11.15 | 13.00 | 12.08 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 81.00 | 10.75 | 14.65 | 12.70 | % | 0.16 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 82.00 | 12.35 | 15.00 | 13.68 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 83.00 | 13.30 | 16.00 | 14.65 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 84.00 | 14.30 | 17.60 | 15.95 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 85.00 | 14.65 | 18.60 | 16.63 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 86.00 | 16.30 | 19.05 | 17.68 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 87.00 | 16.65 | 20.05 | 18.35 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST |