Dark

MO
Altria Group, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

72.97USD+1.242%(+0.89)4,797,963

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:22:30 AM EDT

72.33USD+0.347%(+0.25)3,603

After-hours

Jul 24, 2026 4:11:30 PM EDT

72.73USD-0.336%(-0.24)1,036,069

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,878	11,059	1,791	10,853

MO Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MO Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MO Aug 21, 2026 Exp. - Max Pain @ $72.50

Puts

Calls

MO Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0	0%	0			MO260821C00105000
100.00 C	0	0%	0			MO260821C00100000
95.00 C	0.09	+12.50%	1	8	07-10	MO260821C00095000
90.00 C	0.04	-50.00%	2	163	07-22	MO260821C00090000
85.00 C	0.10	-50.00%	5	489	07-23	MO260821C00085000
84.00 C	0.38	0%	17	17	07-20	MO260821C00084000
83.00 C	0.20	-37.50%	2	7	07-22	MO260821C00083000
82.50 C	0.15	-67.39%	8	108	07-23	MO260821C00082500
82.00 C	0.26	+13.04%	10	24	07-23	MO260821C00082000
81.00 C	0.25	-37.50%	1	267	07-23	MO260821C00081000
80.00 C	0.37	-22.92%	300	1,925	07-23	MO260821C00080000
79.00 C	0.56	-8.20%	2	80	07-23	MO260821C00079000
78.00 C	0.73	-12.05%	6	122	07-23	MO260821C00078000
77.50 C	0.71	-16.47%	36	2,352	07-23	MO260821C00077500
77.00 C	0.83	-15.31%	1	97	07-23	MO260821C00077000
76.00 C	1.05	-12.50%	5	38	07-23	MO260821C00076000
75.00 C	1.25	-16.67%	1,179	5,195	07-23	MO260821C00075000
74.00 C	1.65	-17.50%	13	130	07-23	MO260821C00074000
73.00 C	1.86	-26.77%	28	37	07-23	MO260821C00073000
72.50 C	2.25	-19.93%	39	1,673	07-23	MO260821C00072500
72.00 C	2.50	-15.54%	80	52	07-23	MO260821C00072000
71.00 C	3.60	-12.83%	21	23	07-22	MO260821C00071000
70.00 C	3.48	-20.00%	2	1,986	07-23	MO260821C00070000
69.00 C	4.80	0%	8	2	07-22	MO260821C00069000
68.00 C	0	0%	0			MO260821C00068000
67.50 C	5.25	-20.45%	20	59	07-23	MO260821C00067500
67.00 C	0	0%	0			MO260821C00067000
66.00 C	0	0%	0			MO260821C00066000
65.00 C	8.70	-0.57%	2	33	07-22	MO260821C00065000
64.00 C	9.63	0%	12	4	07-21	MO260821C00064000
63.00 C	0	0%	0			MO260821C00063000
62.50 C	0	0%	0			MO260821C00062500
62.00 C	0	0%	0			MO260821C00062000
60.00 C	12.10	+14.15%	8	7	07-16	MO260821C00060000
55.00 C	16.80	-3.11%	4	4	07-10	MO260821C00055000
50.00 C	23.15	+5.08%	11	25	07-21	MO260821C00050000
47.50 C	25.75	+3.04%	2	4	07-21	MO260821C00047500
45.00 C	29.51	0%	3	3	07-20	MO260821C00045000
40.00 C	34.44	0%	3	3	07-20	MO260821C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	32.37	+2.11%	1	0	07-09	MO260821P00105000
100.00 P	25.80	-11.34%	1	0	07-17	MO260821P00100000
95.00 P	23.85	+8.11%	1	0	07-15	MO260821P00095000
90.00 P	15.80	-13.66%	1	1	07-20	MO260821P00090000
85.00 P	0	0%	0			MO260821P00085000
84.00 P	0	0%	0			MO260821P00084000
83.00 P	10.65	0%	1	1	07-23	MO260821P00083000
82.50 P	0	0%	0			MO260821P00082500
82.00 P	0	0%	0			MO260821P00082000
81.00 P	0	0%	0			MO260821P00081000
80.00 P	6.05	-13.07%	3	3	07-20	MO260821P00080000
79.00 P	0	0%	0			MO260821P00079000
78.00 P	0	0%	0			MO260821P00078000
77.50 P	6.15	0%	20	20	07-23	MO260821P00077500
77.00 P	5.95	0%	20	20	07-23	MO260821P00077000
76.00 P	4.50	0%	1	1	07-22	MO260821P00076000
75.00 P	4.20	+9.66%	6	1,283	07-23	MO260821P00075000
74.00 P	3.36	+3.38%	20	412	07-23	MO260821P00074000
73.00 P	2.68	+16.02%	4	50	07-22	MO260821P00073000
72.50 P	2.68	+5.10%	119	3,321	07-23	MO260821P00072500
72.00 P	2.47	+12.79%	14	49	07-23	MO260821P00072000
71.00 P	1.96	+13.95%	31	546	07-23	MO260821P00071000
70.00 P	1.52	+7.80%	62	2,439	07-23	MO260821P00070000
69.00 P	1.05	-2.78%	19	100	07-23	MO260821P00069000
68.00 P	0.72	-6.49%	38	112	07-23	MO260821P00068000
67.50 P	0.82	+9.33%	28	1,265	07-23	MO260821P00067500
67.00 P	0.66	+69.23%	29	121	07-23	MO260821P00067000
66.00 P	0.48	+11.63%	4	9	07-22	MO260821P00066000
65.00 P	0.41	+7.89%	20	2,009	07-23	MO260821P00065000
64.00 P	0.30	+7.14%	3	343	07-23	MO260821P00064000
63.00 P	0.20	0%	13	13	07-20	MO260821P00063000
62.50 P	0.20	+66.67%	1	148	07-23	MO260821P00062500
62.00 P	0.15	0%	1	1	07-22	MO260821P00062000
60.00 P	0.11	+10.00%	2	349	07-22	MO260821P00060000
55.00 P	0.04	-20.00%	1	12	07-23	MO260821P00055000
50.00 P	0.03	0.00%	5	15	07-21	MO260821P00050000
47.50 P	0.03	0%	1	1	06-25	MO260821P00047500
45.00 P	0	0%	0			MO260821P00045000
40.00 P	0	0%	0			MO260821P00040000

document.getElementById("NZDC8l").onerror = function(){this.style.display='none';}; .dark-mode .ncvvgm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncvvgm{ color: #333333; background-color: white; border: 2px solid #333333; }MOAltria Group, Inc.stock NYSE

MO Aug 21, 2026 Exp. - Open Interest by Strike

MO Aug 21, 2026 Exp. - Max Pain @ $72.50

MO
Altria Group, Inc.
stock NYSE