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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,617	11,526	1,474	7,743

MO Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

MO Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

MO Jan 21, 2028 Exp. - Max Pain @ $60.00

Puts

Calls

MO Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.45	+4.65%	53	802	09-10	MO280121C00110000
105.00 C	0.64	-3.03%	1	146	08-28	MO280121C00105000
100.00 C	1.00	+14.94%	5	1,157	09-02	MO280121C00100000
95.00 C	1.34	+22.94%	10	2,516	09-01	MO280121C00095000
90.00 C	1.93	+16.27%	113	630	09-01	MO280121C00090000
85.00 C	2.32	+7.91%	1	320	09-10	MO280121C00085000
82.50 C	2.71	-12.58%	130	243	09-08	MO280121C00082500
80.00 C	3.35	+6.35%	2	1,907	09-10	MO280121C00080000
77.50 C	3.86	+4.32%	19	333	09-10	MO280121C00077500
75.00 C	4.46	+8.52%	17	1,068	09-10	MO280121C00075000
72.50 C	5.30	+8.16%	2	727	09-10	MO280121C00072500
70.00 C	6.30	+9.57%	29	1,677	09-10	MO280121C00070000
67.50 C	7.25	+10.69%	6	740	09-10	MO280121C00067500
65.00 C	8.55	+5.95%	11	1,023	09-10	MO280121C00065000
62.50 C	9.60	-4.00%	25	535	09-08	MO280121C00062500
60.00 C	11.42	+5.25%	1	2,711	09-10	MO280121C00060000
57.50 C	13.10	+7.91%	1	463	09-10	MO280121C00057500
55.00 C	16.25	+10.39%	3	379	09-01	MO280121C00055000
52.50 C	17.23	+7.42%	3	288	09-10	MO280121C00052500
50.00 C	19.38	+7.67%	3	145	09-10	MO280121C00050000
47.50 C	19.35	+9.01%	6	75	08-20	MO280121C00047500
45.00 C	21.05	+6.31%	5	29	08-13	MO280121C00045000
42.50 C	25.95	+11.85%	8	4	08-24	MO280121C00042500
40.00 C	26.90	+5.82%	2	6	08-20	MO280121C00040000
37.50 C	34.00	+3.85%	50	21	06-12	MO280121C00037500
35.00 C	33.20	+7.10%	2	1	08-24	MO280121C00035000
32.50 C	37.35	-4.72%	1	10	06-15	MO280121C00032500
30.00 C	38.65	0.00%	2	187	08-31	MO280121C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	42.45	+1.07%	2	0	08-31	MO280121P00110000
105.00 P	34.10	-13.01%	12	7	04-30	MO280121P00105000
100.00 P	32.80	+10.89%	3	24	07-30	MO280121P00100000
95.00 P	28.60	+24.73%	2	497	08-07	MO280121P00095000
90.00 P	23.24	-1.82%	2	91	09-03	MO280121P00090000
85.00 P	19.24	+2.89%	2	29	09-03	MO280121P00085000
82.50 P	15.75	0%	7	7	06-24	MO280121P00082500
80.00 P	16.63	-9.13%	1	16	08-24	MO280121P00080000
77.50 P	13.46	+22.14%	4	7	09-02	MO280121P00077500
75.00 P	11.52	-7.17%	5	579	09-01	MO280121P00075000
72.50 P	13.27	+2.08%	1	90	08-17	MO280121P00072500
70.00 P	9.69	+9.74%	5	127	09-08	MO280121P00070000
67.50 P	7.95	-5.36%	8	170	09-10	MO280121P00067500
65.00 P	7.25	+11.54%	15	594	09-08	MO280121P00065000
62.50 P	5.61	+3.89%	2	564	09-04	MO280121P00062500
60.00 P	4.60	-8.73%	10	878	09-10	MO280121P00060000
57.50 P	3.80	+5.56%	8	209	09-02	MO280121P00057500
55.00 P	3.30	+4.10%	2	758	09-09	MO280121P00055000
52.50 P	2.20	-17.91%	1	648	09-03	MO280121P00052500
50.00 P	2.05	+0.49%	5	863	09-09	MO280121P00050000
47.50 P	1.44	+2.86%	5	168	09-08	MO280121P00047500
45.00 P	1.11	-8.26%	1	1,219	09-10	MO280121P00045000
42.50 P	1.04	-15.45%	2	968	08-19	MO280121P00042500
40.00 P	0.71	+5.97%	7	182	09-03	MO280121P00040000
37.50 P	0.51	-10.53%	1	70	08-28	MO280121P00037500
35.00 P	0.34	-17.07%	7	104	08-31	MO280121P00035000
32.50 P	0.35	-18.60%	15	150	08-24	MO280121P00032500
30.00 P	0.22	0.00%	2	198	09-09	MO280121P00030000

Share