Home Options MOChain

MO

Altria Group, Inc.Close $65.19EOD only

Max Pain

$67.00

Next expiry Aug 21, 2026

Expected Move

±$1.25

1.9% from close

Price Gap

+1.81

Distance to max pain

IV Rank

Low premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects MO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

MO Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	24.35	23.45	26.35	0.00	4	9	389.8%	0.941	0.0051	-0.458	0.007	0.003
45.00	20.00	18.35	22.00	0.63	5	5	365.4%	0.901	0.0081	-0.633	0.010	0.003
47.50	17.60	15.85	19.50	0.40	4	2	327.0%	0.888	0.0098	-0.617	0.011	0.003
50.00	14.65	14.05	17.15	0.00	2	27	182.6%	0.954	0.0089	-0.178	0.006	0.004
53.00	11.97	10.35	13.25	-0.36	6	1	201.1%	0.890	0.0158	-0.377	0.011	0.004
55.00	10.65	9.05	11.60	0.00	82	80	99.6%	0.973	0.0105	-0.067	0.004	0.004
56.00	8.96	8.50	9.60	0.14	1	2	119.4%	0.928	0.0194	-0.167	0.008	0.004
57.00	8.05	7.05	9.60	0.14	1	1	82.4%	0.967	0.0151	-0.066	0.004	0.005
58.00	7.56	6.20	7.70	0.00	0	2	105.9%	0.898	0.0285	-0.192	0.011	0.004
59.00	5.98	5.20	7.35	0.00	0	1	59.0%	0.971	0.0189	-0.045	0.004	0.005
60.00	4.00	4.05	6.35	0.00	4	8	118.2%	0.797	0.0404	-0.334	0.017	0.004
61.00	4.45	3.50	4.50	2.18	79	152	60.9%	0.892	0.0516	-0.118	0.011	0.004
62.00	2.90	2.26	3.50	-0.10	2	7	50.6%	0.870	0.0709	-0.112	0.013	0.004
63.00	2.22	1.80	2.61	0.85	26	61	45.3%	0.805	0.1028	-0.129	0.016	0.004
64.00	1.48	1.30	1.68	0.80	44	355	36.0%	0.723	0.1573	-0.124	0.020	0.004
65.00	0.78	0.64	0.86	0.42	207	1,301	28.0%	0.556	0.2384	-0.113	0.023	0.003
66.00	0.32	0.16	0.37	0.17	262	863	25.6%	0.307	0.2322	-0.091	0.021	0.002
67.00	0.11	0.08	0.13	0.05	590	1,263	24.9%	0.118	0.1341	-0.049	0.012	0.001
67.50	0.06	0.04	0.10	0.03	82	412	27.1%	0.083	0.0949	-0.041	0.009	0.000
68.00	0.04	0.03	0.06	0.02	437	2,689	27.3%	0.047	0.0606	-0.027	0.006	0.000
69.00	0.01	0.00	0.07	0.00	58	1,151	35.7%	0.042	0.0426	-0.032	0.005	0.000
70.00	0.01	0.00	0.01	0.00	203	5,525	30.5%	0.005	0.0086	-0.005	0.001	0.000
71.00	0.01	0.00	0.01	0.00	2	693	35.9%	0.005	0.0065	-0.005	0.001	0.000
72.00	0.01	0.00	0.01	0.00	6	1,498	40.6%	0.004	0.0047	-0.005	0.001	0.000
72.50	0.02	0.00	0.04	0.01	1	1,507	52.7%	0.014	0.0116	-0.019	0.002	0.000
73.00	0.01	0.00	0.01	0.00	1	322	45.3%	0.003	0.0036	-0.004	0.001	0.000
74.00	0.01	0.00	0.01	0.00	10	235	50.0%	0.003	0.0029	-0.004	0.001	0.000
75.00	0.01	0.00	0.01	0.00	6	4,911	50.0%	0.001	0.0012	-0.002	0.000	0.000
76.00	0.01	0.00	0.01	0.00	2	405	56.3%	0.001	0.0014	-0.003	0.000	0.000
77.00	0.01	0.00	0.01	0.00	1	2,205	59.4%	0.001	0.0011	-0.002	0.000	0.000
77.50	0.01	0.00	0.01	-0.01	1	3,299	62.5%	0.001	0.0011	-0.003	0.000	0.000
78.00	0.01	0.00	0.01	0.00	2	315	62.5%	0.001	0.0008	-0.002	0.000	0.000
79.00	0.03	0.00	0.01	0.00	24	453	67.2%	0.001	0.0008	-0.002	0.000	0.000
80.00	0.01	0.00	0.01	0.00	3	2,118	71.9%	0.001	0.0008	-0.002	0.000	0.000
81.00	0.01	0.00	0.01	0.00	1	407	75.0%	0.001	0.0006	-0.002	0.000	0.000
82.00	0.35	0.00	0.01	0.00	5	115	78.1%	0.001	0.0005	-0.002	0.000	0.000
82.50	0.01	0.00	0.01	0.00	1	208	81.3%	0.001	0.0006	-0.002	0.000	0.000
83.00	0.01	0.00	0.01	0.00	2	79	81.3%	0.001	0.0004	-0.002	0.000	0.000
84.00	0.01	0.00	0.01	0.00	1	26	87.5%	0.001	0.0005	-0.002	0.000	0.000
85.00	0.01	0.00	0.01	0.00	1	460	90.6%	0.001	0.0005	-0.002	0.000	0.000
90.00	0.01	0.00	0.01	0.00	1	164	106.3%	0.000	0.0003	-0.002	0.000	0.000
95.00	0.09	0.00	0.01	0.00	1	8	121.9%	0.000	0.0002	-0.002	0.000	0.000
105.00	0.01	0.00	0.01	0.00	0	7	150.0%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
47.50	0.03	0.00	0.01	0.00	0	1	106.3%	-0.000	0.0002	-0.002	0.000	-0.000
50.00	0.01	0.00	0.01	0.00	5	29	93.8%	-0.001	0.0005	-0.002	0.000	-0.000
55.00	0.01	0.00	0.01	0.00	10	93	62.5%	-0.001	0.0011	-0.002	0.000	-0.000
58.00	0.01	-	0.50	0.00	4	4	105.1%	-0.101	0.0284	-0.182	0.010	-0.001
59.00	0.03	-	0.49	0.00	0	1	93.8%	-0.111	0.0342	-0.174	0.011	-0.001
60.00	0.02	0.00	0.03	-0.02	1	368	41.8%	-0.013	0.0138	-0.014	0.002	-0.000
61.00	0.04	0.00	0.01	0.00	7	27	28.9%	-0.005	0.0088	-0.004	0.001	-0.000
62.00	0.02	0.00	0.02	-0.09	23	277	25.4%	-0.014	0.0233	-0.009	0.002	-0.000
62.50	0.04	0.00	0.03	-0.13	22	866	23.8%	-0.024	0.0401	-0.013	0.003	-0.000
63.00	0.05	0.01	0.10	-0.23	61	854	27.0%	-0.077	0.0907	-0.038	0.009	-0.000
64.00	0.15	0.09	0.17	-0.49	204	5,079	21.6%	-0.166	0.1955	-0.052	0.015	-0.001
65.00	0.42	0.37	0.63	-0.85	111	3,514	26.5%	-0.441	0.2518	-0.100	0.023	-0.002
66.00	1.18	0.85	1.35	-0.98	58	547	32.4%	-0.653	0.1929	-0.113	0.022	-0.004
67.00	2.12	1.57	2.25	-0.81	32	1,015	40.6%	-0.763	0.1286	-0.117	0.018	-0.004
67.50	2.69	2.01	2.90	-0.86	15	1,112	52.8%	-0.757	0.1003	-0.157	0.019	-0.004
68.00	3.04	2.42	3.65	-0.87	48	837	69.3%	-0.737	0.0796	-0.217	0.019	-0.004
69.00	5.10	2.56	5.70	0.00	6	43	54.4%	-0.869	0.0663	-0.107	0.013	-0.005
70.00	5.82	3.90	5.70	0.00	4	107	93.0%	-0.788	0.0528	-0.259	0.017	-0.005
71.00	5.52	4.45	7.00	0.00	1	5	116.8%	-0.773	0.0436	-0.340	0.018	-0.005
72.00	7.83	4.85	8.70	0.00	2	2	157.3%	-0.733	0.0353	-0.503	0.019	-0.005
72.50	7.60	6.95	8.20	0.85	1	161	78.9%	-0.926	0.0301	-0.101	0.008	-0.006
73.00	8.00	7.40	8.60	-0.88	1	33	75.8%	-0.946	0.0245	-0.074	0.006	-0.006
74.00	9.84	7.60	9.85	0.00	4	12	137.6%	-0.829	0.0312	-0.337	0.015	-0.005
75.00	10.85	9.45	11.00	0.00	2	612	108.6%	-0.915	0.0243	-0.159	0.009	-0.006
76.00	10.33	9.25	12.70	0.00	6	0	92.6%	-0.963	0.0149	-0.066	0.005	-0.006
77.00	12.90	9.90	13.70	0.00	2	0	204.5%	-0.789	0.0239	-0.574	0.017	-0.005
77.50	12.77	11.40	13.50	0.00	1	0	98.4%	-0.971	0.0115	-0.056	0.004	-0.006
78.00	13.85	11.45	14.70	0.00	8	1	115.8%	-0.951	0.0149	-0.107	0.006	-0.006
79.00	14.15	12.45	15.70	0.00	1	1	121.9%	-0.954	0.0135	-0.108	0.006	-0.006
80.00	15.82	13.90	15.50	0.00	2	0	163.0%	-0.905	0.0176	-0.263	0.010	-0.006
81.00	16.72	14.90	16.90	0.00	7	0	109.0%	-0.984	0.0062	-0.034	0.002	-0.007
82.00	17.10	16.30	17.65	-0.70	3	1	126.8%	-0.974	0.0082	-0.067	0.004	-0.007
82.50	17.56	16.05	19.20	0.76	3	0	147.7%	-0.954	0.0110	-0.130	0.006	-0.007
83.00	18.80	16.60	19.70	0.00	2	1	153.1%	-0.952	0.0110	-0.140	0.006	-0.007
86.00	21.09	19.80	22.70	0.00	0	0	179.9%	-0.947	0.0102	-0.182	0.006	-0.007
87.00	21.77	20.60	23.70	0.00	0	0	175.2%	-0.959	0.0085	-0.143	0.005	-0.007
90.00	24.65	23.60	26.70	0.00	8	0	190.6%	-0.962	0.0073	-0.144	0.005	-0.007
95.00	23.85	28.70	31.70	0.00	1	0	220.5%	-0.963	0.0063	-0.166	0.005	-0.008
100.00	25.80	33.60	36.70	0.00	1	0	236.7%	-0.970	0.0048	-0.146	0.004	-0.008
105.00	40.05	37.65	41.70	7.68	4	0	383.7%	-0.884	0.0086	-0.726	0.012	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.