MO · Altria Group, Inc.

Track MO — free Ask ALVIS about MO

$68.35 +0.60 (+0.89%) At close · Aug 7

Market Cap

$114.13B

1.67B

Options Chain

15-min delayed Underlying $68.35 · at close Aug 7, 2026 Options Calculator

Positioning

Aug 14, 2026 · 6 days to expiry · 72 contracts

Put / call OI

0.83

Balanced positioning

Open interest

10,311

contracts outstanding

Volume

3,484

traded today

Max pain

$69.00

$0.65 above spot

ATM implied vol

21.9%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 14 6d Aug 21 13d Aug 28 20d Sep 4 27d Sep 11 34d Sep 18 41d Sep 25 48d Dec 18 132d Jan 15 160d Mar 19 223d Jun 17 313d Jan 21 531d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
20	7	269.8%	0.957	$28.40		$0.02	—	—	10	30
Call · $40 In the money Last $28.40 Breakeven $68.40 Implied vol 269.8% Delta 0.957 ≈96% ITM Gamma 0.004 Theta -0.174 Vega 0.007 Open interest 20 Model this call Put · $40 Last $0.02 Breakeven $39.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this put
15	2	—	—	$23.42		$0.01	—	—	4	17
Call · $45 In the money Last $23.42 Breakeven $68.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $45 Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
0	—	—	—	—		$0.01	—	—	4	16
Call · $50 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 Last $0.01 Breakeven $49.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
0	80	99.4%	0.96	$12.95		$0.03	-0.022	85.4%	50	50
Call · $55 In the money Last $12.95 Breakeven $67.95 Implied vol 99.4% Delta 0.96 ≈96% ITM Gamma 0.01 Theta -0.058 Vega 0.008 Open interest 0 Model this call Put · $55 Last $0.03 Breakeven $54.97 Implied vol 85.4% Delta -0.022 ≈2% ITM Gamma 0.007 Theta -0.032 Vega 0.004 Open interest 50 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $56 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $56 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $57 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $57 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $58 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $58 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $59 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $59 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	17	—	—	$8.00		$0.08	-0.029	54.3%	5	27
Call · $60 In the money Last $8.00 Breakeven $68.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $60 Last $0.08 Breakeven $59.92 Implied vol 54.3% Delta -0.029 ≈3% ITM Gamma 0.014 Theta -0.026 Vega 0.004 Open interest 27 Model this put
1	1	74.8%	0.887	$7.70		$0.03	-0.038	49.8%	3	16
Call · $61 In the money Last $7.70 Breakeven $68.70 Implied vol 74.8% Delta 0.887 ≈89% ITM Gamma 0.03 Theta -0.1 Vega 0.015 Open interest 1 Model this call Put · $61 Last $0.03 Breakeven $60.97 Implied vol 49.8% Delta -0.038 ≈4% ITM Gamma 0.019 Theta -0.03 Vega 0.009 Open interest 16 Model this put
0	20	—	—	$6.13		$0.02	-0.106	61.2%	4	26
Call · $62 In the money Last $6.13 Breakeven $68.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $62 Last $0.02 Breakeven $61.98 Implied vol 61.2% Delta -0.106 ≈11% ITM Gamma 0.034 Theta -0.082 Vega 0.015 Open interest 26 Model this put
72	14	35.5%	0.965	$5.94		$0.03	-0.075	43.8%	36	69
Call · $63 In the money Last $5.94 Breakeven $68.94 Implied vol 35.5% Delta 0.965 ≈96% ITM Gamma 0.028 Theta -0.017 Vega 0.008 Open interest 72 Model this call Put · $63 Last $0.03 Breakeven $62.97 Implied vol 43.8% Delta -0.075 ≈7% ITM Gamma 0.037 Theta -0.045 Vega 0.015 Open interest 69 Model this put
1	1	44.8%	0.875	$4.65		$0.04	-0.051	30.6%	65	183
Call · $64 In the money Last $4.65 Breakeven $68.65 Implied vol 44.8% Delta 0.875 ≈87% ITM Gamma 0.054 Theta -0.064 Vega 0.015 Open interest 1 Model this call Put · $64 Last $0.04 Breakeven $63.96 Implied vol 30.6% Delta -0.051 ≈5% ITM Gamma 0.039 Theta -0.023 Vega 0.009 Open interest 183 Model this put
21	1	—	—	$3.67		$0.07	-0.065	25.3%	50	367
Call · $65 In the money Last $3.67 Breakeven $68.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $65 Last $0.07 Breakeven $64.93 Implied vol 25.3% Delta -0.065 ≈7% ITM Gamma 0.058 Theta -0.024 Vega 0.009 Open interest 367 Model this put
4	1	26.8%	0.836	$2.65		$0.13	-0.118	21.9%	75	264
Call · $66 In the money Last $2.65 Breakeven $68.65 Implied vol 26.8% Delta 0.836 ≈84% ITM Gamma 0.107 Theta -0.045 Vega 0.023 Open interest 4 Model this call Put · $66 Last $0.13 Breakeven $65.87 Implied vol 21.9% Delta -0.118 ≈12% ITM Gamma 0.103 Theta -0.032 Vega 0.016 Open interest 264 Model this put
66	17	21.7%	0.746	$1.77		$0.26	-0.241	20.3%	158	283
Call · $67 In the money Last $1.77 Breakeven $68.77 Implied vol 21.7% Delta 0.746 ≈75% ITM Gamma 0.171 Theta -0.048 Vega 0.03 Open interest 66 Model this call Put · $67 Last $0.26 Breakeven $66.74 Implied vol 20.3% Delta -0.241 ≈24% ITM Gamma 0.177 Theta -0.047 Vega 0.031 Open interest 283 Model this put
121	184	24.7%	0.546	$1.05		$0.62	-0.445	19%	492	335
Call · $68 In the money Last $1.05 Breakeven $69.05 Implied vol 24.7% Delta 0.546 ≈55% ITM Gamma 0.183 Theta -0.069 Vega 0.035 Open interest 121 Model this call Put · $68 Last $0.62 Breakeven $67.38 Implied vol 19% Delta -0.445 ≈44% ITM Gamma 0.236 Theta -0.057 Vega 0.035 Open interest 335 Model this put
Underlying $68.35
1.7k	671	25.2%	0.368	$0.53		$1.15	-0.66	20.7%	78	1.9k
Call · $69 Last $0.53 Breakeven $69.53 Implied vol 25.2% Delta 0.368 ≈37% ITM Gamma 0.172 Theta -0.068 Vega 0.035 Open interest 1.7k Model this call Put · $69 In the money Last $1.15 Breakeven $67.85 Implied vol 20.7% Delta -0.66 ≈66% ITM Gamma 0.203 Theta -0.059 Vega 0.031 Open interest 1.9k Model this put
1.1k	424	26.1%	0.225	$0.30		$1.87	—	—	70	121
Call · $70 Last $0.30 Breakeven $70.30 Implied vol 26.1% Delta 0.225 ≈22% ITM Gamma 0.133 Theta -0.056 Vega 0.024 Open interest 1.1k Model this call Put · $70 In the money Last $1.87 Breakeven $68.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 Model this put
293	235	27%	0.127	$0.14		$2.72	-0.897	24%	10	95
Call · $71 Last $0.14 Breakeven $71.14 Implied vol 27% Delta 0.127 ≈13% ITM Gamma 0.089 Theta -0.041 Vega 0.016 Open interest 293 Model this call Put · $71 In the money Last $2.72 Breakeven $68.28 Implied vol 24% Delta -0.897 ≈90% ITM Gamma 0.084 Theta -0.035 Vega 0.016 Open interest 95 Model this put
489	449	26%	0.056	$0.07		$4.25	—	—	19	433
Call · $72 Last $0.07 Breakeven $72.07 Implied vol 26% Delta 0.056 ≈6% ITM Gamma 0.049 Theta -0.021 Vega 0.009 Open interest 489 Model this call Put · $72 In the money Last $4.25 Breakeven $67.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 433 Model this put
160	133	28.3%	0.031	$0.03		$5.28	-0.819	54.9%	4	172
Call · $73 Last $0.03 Breakeven $73.03 Implied vol 28.3% Delta 0.031 ≈3% ITM Gamma 0.028 Theta -0.014 Vega 0.005 Open interest 160 Model this call Put · $73 In the money Last $5.28 Breakeven $67.72 Implied vol 54.9% Delta -0.819 ≈82% ITM Gamma 0.054 Theta -0.107 Vega 0.024 Open interest 172 Model this put
176	1	37.2%	0.047	$0.06		$5.32	-0.856	57.8%	2	243
Call · $74 Last $0.06 Breakeven $74.06 Implied vol 37.2% Delta 0.047 ≈5% ITM Gamma 0.03 Theta -0.026 Vega 0.009 Open interest 176 Model this call Put · $74 In the money Last $5.32 Breakeven $68.68 Implied vol 57.8% Delta -0.856 ≈86% ITM Gamma 0.045 Theta -0.099 Vega 0.024 Open interest 243 Model this put
403	2	36.9%	0.024	$0.05		$2.03	-0.945	44.9%	10	0
Call · $75 Last $0.05 Breakeven $75.05 Implied vol 36.9% Delta 0.024 ≈2% ITM Gamma 0.017 Theta -0.015 Vega 0.005 Open interest 403 Model this call Put · $75 In the money Last $2.03 Breakeven $72.97 Implied vol 44.9% Delta -0.945 ≈94% ITM Gamma 0.028 Theta -0.039 Vega 0.009 Open interest 0 Model this put
152	31	40.1%	0.019	$0.04		$4.00	—	—	2	0
Call · $76 Last $0.04 Breakeven $76.04 Implied vol 40.1% Delta 0.019 ≈2% ITM Gamma 0.013 Theta -0.013 Vega 0.005 Open interest 152 Model this call Put · $76 In the money Last $4.00 Breakeven $72.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
172	22	68%	0.091	$0.20		—	—	—	—	0
Call · $77 Last $0.20 Breakeven $77.20 Implied vol 68% Delta 0.091 ≈9% ITM Gamma 0.027 Theta -0.08 Vega 0.016 Open interest 172 Model this call Put · $77 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
181	2	49.4%	0.019	$0.04		—	—	—	—	0
Call · $78 Last $0.04 Breakeven $78.04 Implied vol 49.4% Delta 0.019 ≈2% ITM Gamma 0.01 Theta -0.016 Vega 0.005 Open interest 181 Model this call Put · $78 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
219	3	53.5%	0.017	$0.01		—	-0.976	56.3%	—	0
Call · $79 Last $0.01 Breakeven $79.01 Implied vol 53.5% Delta 0.017 ≈2% ITM Gamma 0.009 Theta -0.016 Vega 0.005 Open interest 219 Model this call Put · $79 In the money Last — Breakeven — Implied vol 56.3% Delta -0.976 ≈98% ITM Gamma 0.011 Theta -0.026 Vega 0.005 Open interest 0 Model this put
95	1	105.9%	0.135	$0.05		—	-0.999	0.1%	—	0
Call · $80 Last $0.05 Breakeven $80.05 Implied vol 105.9% Delta 0.135 ≈14% ITM Gamma 0.023 Theta -0.167 Vega 0.017 Open interest 95 Model this call Put · $80 In the money Last — Breakeven — Implied vol 0.1% Delta -0.999 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this put
26	1	95.1%	0.09	$0.01		—	-0.999	0.1%	—	0
Call · $81 Last $0.01 Breakeven $81.01 Implied vol 95.1% Delta 0.09 ≈9% ITM Gamma 0.019 Theta -0.111 Vega 0.017 Open interest 26 Model this call Put · $81 In the money Last — Breakeven — Implied vol 0.1% Delta -0.999 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this put
32	1	102.1%	0.091	$0.01		—	-0.988	61.9%	—	0
Call · $82 Last $0.01 Breakeven $82.01 Implied vol 102.1% Delta 0.091 ≈9% ITM Gamma 0.018 Theta -0.121 Vega 0.017 Open interest 32 Model this call Put · $82 In the money Last — Breakeven — Implied vol 61.9% Delta -0.988 ≈99% ITM Gamma 0.005 Theta -0.016 Vega 0.002 Open interest 0 Model this put
32	5	93.6%	0.059	$0.25		$9.40	-0.953	87.7%	4	0
Call · $83 Last $0.25 Breakeven $83.25 Implied vol 93.6% Delta 0.059 ≈6% ITM Gamma 0.014 Theta -0.079 Vega 0.01 Open interest 32 Model this call Put · $83 In the money Last $9.40 Breakeven $73.60 Implied vol 87.7% Delta -0.953 ≈95% ITM Gamma 0.012 Theta -0.064 Vega 0.01 Open interest 0 Model this put
1	1	154.4%	0.172	$0.01		—	-0.934	102.1%	—	0
Call · $84 Last $0.01 Breakeven $84.01 Implied vol 154.4% Delta 0.172 ≈17% ITM Gamma 0.019 Theta -0.285 Vega 0.026 Open interest 1 Model this call Put · $84 In the money Last — Breakeven — Implied vol 102.1% Delta -0.934 ≈93% ITM Gamma 0.014 Theta -0.096 Vega 0.01 Open interest 0 Model this put
1	1	120.6%	0.09	$0.01		—	-0.989	72.8%	—	0
Call · $85 Last $0.01 Breakeven $85.01 Implied vol 120.6% Delta 0.09 ≈9% ITM Gamma 0.015 Theta -0.142 Vega 0.017 Open interest 1 Model this call Put · $85 In the money Last — Breakeven — Implied vol 72.8% Delta -0.989 ≈99% ITM Gamma 0.004 Theta -0.017 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $86 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $86 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.01		—	—	—	—	0
Call · $87 Last $0.01 Breakeven $87.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $87 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 764180 CUSIP 02209S103 13F (30d) 1627 filings 1566 filers Visit website Investor relations