MO option chain Altria Group, Inc.
Cboe delayed options data · as of 06:40 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±6.1% (69.62–78.64) · ATM IV 25.7% · P/C open interest 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 33.10 | 36.30 | 133.6% | 1.00 | 0.0004 | 0.000 | 40 | 0 | 1.28 | 139.1% | -0.00 | 0.0004 | -0.002 | ||||
| 28.00 | 31.35 | 109.5% | 1.00 | 0.0006 | 0.000 | 45 | 0 | 2.13 | 132.5% | -0.00 | 0.0006 | -0.002 | ||||
| 25.60 | 28.85 | 101.3% | 1.00 | 0.0009 | 0.000 | 47.5 | 0 | 0.4800 | 86.2% | -0.00 | 0.0009 | -0.002 | ||||
| 23.05 | 26.35 | 2 | 90.1% | 0.99 | 0.0012 | 0.000 | 50 | 0 | 0.0300 | 70 | 5 | 52.2% | -0.00 | 0.0012 | -0.002 | |
| 18.20 | 21.40 | 4 | 74.9% | 0.99 | 0.0025 | -0.001 | 55 | 0 | 0.0400 | 20 | 26 | 42.0% | -0.01 | 0.0025 | -0.003 | |
| 13.25 | 16.45 | 7 | 58.4% | 0.98 | 0.0061 | -0.004 | 60 | 0.0300 | 0.0700 | 47 | 1,561 | 35.1% | -0.02 | 0.0061 | -0.006 | |
| 11.10 | 12.75 | 6 | 36.1% | 0.97 | 0.0103 | -0.007 | 62.5 | 0.0500 | 0.1600 | 130 | 33.8% | -0.03 | 0.0104 | -0.008 | ||
| 10.75 | 12.90 | 47.3% | 0.96 | 0.0115 | -0.007 | 63 | 0.0200 | 0.1900 | 31.9% | -0.04 | 0.0116 | -0.009 | ||||
| 9.60 | 12.30 | 46.7% | 0.95 | 0.0144 | -0.009 | 64 | 0.0500 | 0.2000 | 2 | 30.4% | -0.05 | 0.0145 | -0.010 | |||
| 8.40 | 10.35 | 97 | 26.6% | 0.94 | 0.0181 | -0.011 | 65 | 0.1000 | 0.3000 | 13 | 1,326 | 30.8% | -0.06 | 0.0183 | -0.012 | |
| 8.05 | 9.35 | 34.2% | 0.92 | 0.0227 | -0.013 | 66 | 0.1400 | 0.3400 | 1 | 29.3% | -0.08 | 0.0229 | -0.014 | |||
| 7.15 | 8.45 | 33.1% | 0.90 | 0.0284 | -0.016 | 67 | 0.2100 | 0.4300 | 10 | 28.6% | -0.10 | 0.0286 | -0.017 | |||
| 6.70 | 7.95 | 157 | 31.9% | 0.89 | 0.0315 | -0.017 | 67.5 | 0.2700 | 0.3900 | 108 | 764 | 27.3% | -0.11 | 0.0318 | -0.018 | |
| 6.25 | 7.55 | 31.6% | 0.87 | 0.0349 | -0.019 | 68 | 0.3800 | 0.4300 | 2 | 27.5% | -0.13 | 0.0352 | -0.020 | |||
| 5.40 | 6.60 | 29.8% | 0.83 | 0.0422 | -0.022 | 69 | 0.4600 | 0.6400 | 12 | 27.0% | -0.17 | 0.0426 | -0.023 | |||
| 4.95 | 5.45 | 9 | 896 | 29.2% | 0.79 | 0.0497 | -0.026 | 70 | 0.6400 | 0.7500 | 65 | 2,127 | 25.9% | -0.21 | 0.0503 | -0.026 |
| 4.05 | 5.00 | 1 | 29.7% | 0.73 | 0.0569 | -0.029 | 71 | 0.8500 | 1.01 | 39 | 25.6% | -0.27 | 0.0577 | -0.030 | ||
| 3.45 | 4.35 | 1 | 30.0% | 0.67 | 0.0631 | -0.032 | 72 | 1.15 | 1.61 | 12 | 27.2% | -0.33 | 0.0640 | -0.032 | ||
| 3.15 | 3.55 | 36 | 1,479 | 27.0% | 0.64 | 0.0656 | -0.033 | 72.5 | 1.35 | 1.55 | 57 | 819 | 25.7% | -0.36 | 0.0666 | -0.034 |
| 2.87 | 3.20 | 2 | 26.8% | 0.61 | 0.0676 | -0.034 | 73 | 1.45 | 1.84 | 10 | 25.6% | -0.40 | 0.0688 | -0.034 | ||
| 2.25 | 2.61 | 93 | 26.0% | 0.54 | 0.0701 | -0.035 | 74 | 1.88 | 2.28 | 3 | 25.3% | -0.47 | 0.0714 | -0.036 | ||
| 1.87 | 2.12 | 309 | 3,254 | 26.4% | 0.47 | 0.0702 | -0.035 | 75 | 2.48 | 2.75 | 103 | 556 | 25.4% | -0.54 | 0.0718 | -0.036 |
| 1.35 | 2.02 | 64 | 27.5% | 0.40 | 0.0682 | -0.034 | 76 | 2.98 | 3.30 | 24.4% | -0.61 | 0.0701 | -0.035 | |||
| 1.09 | 1.32 | 117 | 25.8% | 0.34 | 0.0644 | -0.032 | 77 | 3.55 | 4.10 | 24.5% | -0.67 | 0.0665 | -0.033 | |||
| 1.00 | 1.09 | 222 | 1,387 | 25.6% | 0.30 | 0.0619 | -0.031 | 77.5 | 4.00 | 4.35 | 33 | 24.4% | -0.71 | 0.0642 | -0.032 | |
| 0.8800 | 1.03 | 59 | 26.2% | 0.28 | 0.0591 | -0.029 | 78 | 4.25 | 5.20 | 26.8% | -0.74 | 0.0616 | -0.030 | |||
| 0.6200 | 0.9900 | 39 | 27.4% | 0.22 | 0.0528 | -0.026 | 79 | 4.75 | 5.90 | 23.9% | -0.79 | 0.0555 | -0.027 | |||
| 0.5000 | 0.5900 | 153 | 549 | 26.2% | 0.18 | 0.0459 | -0.023 | 80 | 5.55 | 6.55 | 3 | 20.8% | -0.84 | 0.0489 | -0.024 | |
| 0.0700 | 0.5300 | 17 | 23.0% | 0.14 | 0.0392 | -0.020 | 81 | 6.45 | 7.70 | 23.9% | -0.88 | 0.0424 | -0.021 | |||
| 0.1100 | 0.4000 | 2 | 25.2% | 0.12 | 0.0332 | -0.018 | 82 | 7.35 | 8.60 | 22.5% | -0.90 | 0.0365 | -0.019 | |||
| 0.1900 | 0.3800 | 32 | 28.3% | 0.10 | 0.0280 | -0.016 | 83 | 8.25 | 9.60 | -0.93 | 0.0314 | -0.017 | ||||
| 0.0100 | 0.3400 | 27.1% | 0.08 | 0.0237 | -0.014 | 84 | 9.20 | 10.55 | -0.94 | 0.0268 | -0.015 | |||||
| 0.0900 | 0.2800 | 8 | 125 | 29.5% | 0.07 | 0.0202 | -0.013 | 85 | 8.85 | 12.65 | 13 | -0.96 | 0.0233 | -0.014 | ||
| 0 | 0.1800 | 23 | 34.0% | 0.03 | 0.0097 | -0.008 | 90 | 13.85 | 18.00 | 34.7% | -0.99 | 0.0087 | -0.009 | |||
| 0 | 0.1100 | 18 | 38.8% | 0.02 | 0.0054 | -0.006 | 95 | 18.85 | 22.65 | -1.00 | 0.0005 | -0.007 | ||||
| 0 | 0.2900 | 52.6% | 0.01 | 0.0034 | -0.004 | 100 | 24.55 | 27.15 | -1.00 | 0.0000 | -0.007 | |||||
| 0 | 0.1100 | 51.7% | 0.01 | 0.0023 | -0.004 | 105 | 29.55 | 32.05 | -1.00 | 0.0000 | -0.007 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs