Dark

Check out our API

MO
Altria Group, Inc.
stock NYSE

At Close

Sep 11, 2026 3:59:56 PM EDT

68.97USD+0.262%(+0.18)6,363,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:28:30 AM EDT

69.05USD+0.378%(+0.26)9,701

After-hours

Sep 11, 2026 4:55:30 PM EDT

69.07USD+0.145%(+0.10)81,793

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,046	22,355	1,516	14,556

MO Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MO Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MO Dec 18, 2026 Exp. - Max Pain @ $62.50

Puts

Calls

MO Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0.25	-30.56%	1	2	07-29	MO261218C00100000
95.00 C	0.07	-12.50%	1	238	08-26	MO261218C00095000
90.00 C	0.11	+22.22%	2	4,252	09-10	MO261218C00090000
85.00 C	0.18	-35.71%	3	2,756	09-09	MO261218C00085000
82.50 C	0.31	-6.06%	5	638	09-10	MO261218C00082500
80.00 C	0.48	-12.73%	10	1,989	09-10	MO261218C00080000
77.50 C	0.74	+13.85%	28	1,419	09-10	MO261218C00077500
75.00 C	1.12	+9.80%	82	3,711	09-10	MO261218C00075000
72.50 C	1.78	+14.84%	100	2,388	09-10	MO261218C00072500
70.00 C	2.68	+17.54%	84	4,962	09-10	MO261218C00070000
67.50 C	3.93	+19.09%	25	1,579	09-10	MO261218C00067500
65.00 C	5.24	+13.42%	4	3,880	09-10	MO261218C00065000
62.50 C	7.03	+8.32%	13	993	09-10	MO261218C00062500
60.00 C	9.17	+4.09%	5	3,350	09-10	MO261218C00060000
57.50 C	11.25	+4.65%	1	707	08-28	MO261218C00057500
55.00 C	15.00	+9.65%	2	22	09-02	MO261218C00055000
52.50 C	19.32	-7.56%	100	48	06-12	MO261218C00052500
50.00 C	21.50	-9.47%	1,260	139	06-12	MO261218C00050000
47.50 C	16.80	-11.95%	350	161	03-24	MO261218C00047500
45.00 C	26.30	+21.03%	120	21	06-12	MO261218C00045000
42.50 C	21.80	-23.29%	1	1	08-17	MO261218C00042500
40.00 C	32.00	+22.09%	240	45	06-12	MO261218C00040000
37.50 C	34.20	+17.69%	130	21	06-12	MO261218C00037500
35.00 C	36.85	+24.79%	127	18	06-12	MO261218C00035000
32.50 C	38.35	+12.63%	335	58	06-12	MO261218C00032500
30.00 C	38.24	-5.93%	3	3	08-25	MO261218C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			MO261218P00100000
95.00 P	29.32	-4.50%	2	50	04-23	MO261218P00095000
90.00 P	23.75	-7.87%	11	16	04-23	MO261218P00090000
85.00 P	17.68	+20.68%	2	29	07-30	MO261218P00085000
82.50 P	15.40	+80.12%	1	2	07-30	MO261218P00082500
80.00 P	13.30	-15.82%	6	43	08-27	MO261218P00080000
77.50 P	8.74	-13.47%	3	34	09-01	MO261218P00077500
75.00 P	8.93	+8.37%	5	283	09-09	MO261218P00075000
72.50 P	6.10	+18.68%	2	235	09-04	MO261218P00072500
70.00 P	4.32	-16.44%	21	824	09-10	MO261218P00070000
67.50 P	3.00	-11.76%	56	1,411	09-10	MO261218P00067500
65.00 P	2.00	-15.97%	80	1,433	09-10	MO261218P00065000
62.50 P	1.31	-15.48%	231	2,864	09-10	MO261218P00062500
60.00 P	0.81	-11.96%	1	2,484	09-10	MO261218P00060000
57.50 P	0.58	+7.41%	2	2,768	09-09	MO261218P00057500
55.00 P	0.32	+14.29%	4	1,072	09-08	MO261218P00055000
52.50 P	0.21	+5.00%	13	522	09-09	MO261218P00052500
50.00 P	0.11	0.00%	2	451	09-10	MO261218P00050000
47.50 P	0.10	-44.44%	20	169	08-21	MO261218P00047500
45.00 P	0.05	-16.67%	5	44	09-01	MO261218P00045000
42.50 P	0.05	+400.00%	1	233	09-02	MO261218P00042500
40.00 P	0.05	-75.00%	1	33	09-04	MO261218P00040000
37.50 P	0.04	-33.33%	8	38	09-02	MO261218P00037500
35.00 P	0.01	-95.00%	2	52	07-30	MO261218P00035000
32.50 P	0.09	-35.71%	9	968	02-10	MO261218P00032500
30.00 P	0.04	-20.00%	4	14	08-14	MO261218P00030000

Share