Dark

Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,345	21,508	1,678	38,886

MO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MO Jan 15, 2027 Exp. - Max Pain @ $62.50

Puts

Calls

MO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0.28	+12.00%	1	24	07-16	MO270115C00100000
95.00 C	0.51	-23.88%	8	1,286	07-21	MO270115C00095000
90.00 C	0.89	-24.58%	4	4,820	07-21	MO270115C00090000
85.00 C	1.25	-13.19%	16	1,890	07-23	MO270115C00085000
82.50 C	1.67	-11.17%	17	431	07-23	MO270115C00082500
80.00 C	2.19	-9.88%	4	2,128	07-23	MO270115C00080000
77.50 C	2.85	-12.31%	3	7,104	07-23	MO270115C00077500
75.00 C	3.55	-12.35%	71	3,825	07-23	MO270115C00075000
72.50 C	4.85	-7.09%	17	1,858	07-23	MO270115C00072500
70.00 C	6.12	-5.85%	10	3,128	07-23	MO270115C00070000
67.50 C	7.63	-11.48%	1	2,905	07-23	MO270115C00067500
65.00 C	9.72	-0.72%	1	3,093	07-23	MO270115C00065000
62.50 C	11.90	+0.51%	1	1,860	07-16	MO270115C00062500
60.00 C	12.84	-7.56%	2	2,686	07-23	MO270115C00060000
57.50 C	16.65	-1.19%	19	2,271	07-21	MO270115C00057500
55.00 C	19.75	-0.80%	2	223	07-20	MO270115C00055000
52.50 C	19.15	+5.74%	1	47	07-15	MO270115C00052500
50.00 C	22.10	+2.31%	5	41	07-16	MO270115C00050000
47.50 C	24.50	-9.26%	5	1	06-12	MO270115C00047500
45.00 C	27.30	-6.83%	1	34	07-16	MO270115C00045000
42.50 C	27.79	-4.83%	2	13	06-15	MO270115C00042500
40.00 C	32.00	-8.91%	10	17	07-23	MO270115C00040000
37.50 C	34.08	+22.41%	30	7	06-12	MO270115C00037500
35.00 C	36.68	+9.00%	21	5	06-12	MO270115C00035000
32.50 C	39.15	+18.96%	72	10	06-12	MO270115C00032500
30.00 C	41.80	+0.60%	1,260	69	06-12	MO270115C00030000
27.50 C	44.15	+12.92%	173	26	06-12	MO270115C00027500
25.00 C	44.37	-4.06%	2	51	06-17	MO270115C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	28.85	0%	2	1	05-14	MO270115P00100000
95.00 P	24.54	-3.00%	3	1,025	06-08	MO270115P00095000
90.00 P	17.43	-16.84%	1	14	06-26	MO270115P00090000
85.00 P	15.75	+13.72%	1	92	05-26	MO270115P00085000
82.50 P	0	0%	0			MO270115P00082500
80.00 P	12.80	+26.73%	3	45	06-17	MO270115P00080000
77.50 P	11.80	+28.96%	3	25	06-01	MO270115P00077500
75.00 P	6.10	-1.77%	1	476	07-21	MO270115P00075000
72.50 P	5.90	+10.28%	18	540	07-23	MO270115P00072500
70.00 P	4.66	+7.13%	2	815	07-23	MO270115P00070000
67.50 P	3.60	+9.09%	18	995	07-23	MO270115P00067500
65.00 P	2.69	+7.60%	29	1,329	07-23	MO270115P00065000
62.50 P	1.79	+1.70%	155	930	07-22	MO270115P00062500
60.00 P	1.26	+6.78%	2	1,936	07-23	MO270115P00060000
57.50 P	0.67	-16.25%	4	17,038	07-17	MO270115P00057500
55.00 P	0.53	-10.17%	3	2,658	07-17	MO270115P00055000
52.50 P	0.39	+5.41%	1	1,987	07-17	MO270115P00052500
50.00 P	0.20	-35.48%	15	4,177	07-20	MO270115P00050000
47.50 P	0.28	+16.67%	3	1,069	07-22	MO270115P00047500
45.00 P	0.16	+6.67%	1	438	07-13	MO270115P00045000
42.50 P	0.13	-7.14%	10	895	07-09	MO270115P00042500
40.00 P	0.09	-10.00%	14	578	07-21	MO270115P00040000
37.50 P	0.12	+50.00%	4	506	07-20	MO270115P00037500
35.00 P	0.08	+33.33%	2	2,287	07-22	MO270115P00035000
32.50 P	0.05	0.00%	2	183	07-21	MO270115P00032500
30.00 P	0.11	+83.33%	7	212	05-22	MO270115P00030000
27.50 P	0.08	+60.00%	7	147	05-22	MO270115P00027500
25.00 P	0.11	+120.00%	4	166	04-27	MO270115P00025000

Share