MO - Options Database

ALTRIA GROUP INC

$72.71 +1.64%

$72.90 (+0.26%)🌙

as of 07/02 06:43 PM

(7/1 18:45) ◀

Thursday, July 2, 2026 (6:43pm)

▶ (7/6 18:43)

◀ 7/2 18:43 ▶

Option Volume

Detail

ℹ

Current (07/02) 13,028

Calls: 8,310 (64%)

Puts: 4,718 (36%)

Prior (07/01) 14,264

Calls: 8,618 (60%)

Puts: 5,646 (40%)

Current vs Prior -8.67%

Calls: -3.57% (Calls)

Puts: -16.44% (Puts)

Prior 7-Day Total 115,527

Calls: 76,026 (66%)

Puts: 39,501 (34%)

Prior 7-Day Average 16,503

Calls: 10,860 (66%)

Puts: 5,643 (34%)

Current vs Prior 7-Day Avg -21.06%

Calls: -23.49%

Puts: -16.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $3.23M

Calls: $2.65M (82%)

Puts: $588.9K (18%)

Prior (07/01) $2.22M

Calls: $1.51M (68%)

Puts: $708.4K (32%)

Current vs Prior +46.01%

Calls: +75.56%

Puts: -16.86%

Prior 7-Day Total $19.26M

Calls: $14.68M (76%)

Puts: $4.58M (24%)

Prior 7-Day Average $2.75M

Calls: $2.10M (76%)

Puts: $654.2K (24%)

Current vs Prior 7-Day Avg +17.57%

Calls: +26.16%

Puts: -9.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.57

Prior (07/01) 0.66

Current vs Prior -13.34%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +3.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 186,079

Calls: 122,740 (66%)

Puts: 63,339 (34%)

Prior (07/01) 162,505

Calls: 103,265 (64%)

Puts: 59,240 (36%)

Current vs Prior +14.51%

Prior 7-Day Total 1,139,391

Calls: 785,003 (67%)

Puts: 394,455 (33%)

Prior 7-Day Average 162,770

Calls: 112,143 (67%)

Puts: 56,350 (33%)

Current vs Prior 7-Day Avg +14.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.53% | 3.49%4.03% | 9.63%

Prior 2.10% | 3.63%-- | --

Current vs Prior +66.61% | +10.88%-- | --

Prior 7-Day Avg 2.53% | 3.81%-- | --

Current vs 7-Day Avg +37.99% | +5.81%-- | --

Prior 7-Day Eod 2.10% | 3.63%-- | --

Current vs 7-Day Eod +66.61% | +10.88%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.25% | 10.37%

Calls: 51.54% | 8.92%

Puts: 46.97% | 11.82%

Prior 49.25% | 10.37%

Calls: 51.54% | 8.92%

Puts: 46.97% | 11.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 41.42% | 11.84%

Calls: 38.69% | 10.01%

Puts: 41.56% | 14.17%

Current vs 7-Day Avg +18.90% | -12.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.65M) vs puts ($588.9K). Bullish P/C ratio of 0.57. Call-heavy open interest (122,740 calls vs 63,339 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 19 of results (avg 7.5%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	2.01	2.13	$2.07	5.8%	14	0.58	997
$72.50	Jul 17	1.45	1.55	$1.50	6.7%	165	0.54	2.9K
$73.00	Jul 24	1.48	1.59	$1.54	7.1%	60	0.48	274
$73.00	Jul 31	2.12	2.28	$2.20	7.3%	41	0.50	128
$72.00	Jul 17	1.71	1.84	$1.78	7.3%	71	0.60	457

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	1.39	1.47	$1.43	5.6%	103	0.52	116
$73.00	Jul 24	1.62	1.72	$1.67	6.0%	20	0.52	23
$74.00	Jul 24	2.15	2.30	$2.22	6.8%	102	0.61	392
$72.50	Jul 17	1.14	1.22	$1.18	6.8%	82	0.47	1.1K
$74.00	Aug 7	2.89	3.10	$3.00	7.0%	5	0.57	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.40)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 24	0.53	0.60	$0.56	12.5%	29	0.23	502
$75.00	Jul 24	0.75	0.84	$0.80	11.2%	50	0.30	695
$73.00	Jul 10	0.76	0.91	$0.84	17.9%	468	0.46	721
$74.00	Jul 17	0.79	0.89	$0.84	11.9%	1.2K	0.36	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.36	0.43	$0.40	17.5%	86	0.20	2.6K
$70.00	Jul 24	0.56	0.62	$0.59	10.2%	32	0.24	307
$71.00	Jul 17	0.59	0.66	$0.63	11.1%	42	0.29	618
$71.00	Jul 24	0.79	0.89	$0.84	11.9%	1	0.32	--
$72.00	Jul 17	0.93	1.00	$0.97	7.2%	46	0.40	108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 2	12.80	14.10	$13.45	9.7%	4	1.00	--
$60.00	Jul 2	11.85	13.15	$12.50	10.4%	3	1.00	--
$61.00	Jul 2	10.85	12.20	$11.52	11.7%	7	1.00	20
$63.00	Jul 2	8.85	10.10	$9.48	13.2%	15	1.00	4
$64.00	Jul 2	8.00	9.25	$8.63	14.5%	23	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 2	9.85	10.85	$10.35	9.7%	2	0.99	--
$85.00	Jul 2	11.80	13.70	$12.75	14.9%	2	0.99	--
$74.00	Jul 2	1.13	1.61	$1.37	35.0%	79	0.98	91
$73.00	Jul 2	0.14	0.52	$0.33	115.2%	16	0.87	3.2K
$75.00	Jul 10	2.30	3.75	$3.03	47.9%	2	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 8.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 17	0.79	0.89	$0.84	11.9%	1.2K	0.36	6.7K
$72.00	Jul 10	1.25	1.65	$1.45	27.6%	811	0.62	874
$74.00	Jul 2	0.00	0.01	$0.01	100.0%	490	0.02	2.2K
$73.00	Jul 10	0.76	0.91	$0.84	17.9%	468	0.46	721
$72.00	Jul 2	0.58	0.98	$0.78	51.3%	438	0.86	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 10	0.55	0.69	$0.62	22.6%	426	0.38	616
$71.00	Jul 10	0.27	0.50	$0.39	59.0%	234	0.25	955
$70.00	Jul 2	0.00	0.01	$0.01	100.0%	188	0.01	478
$73.00	Jul 10	1.00	1.18	$1.09	16.5%	157	0.54	144
$69.00	Jul 10	0.06	0.14	$0.10	80.0%	150	0.08	204

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 663.1%, max 2117.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 2	Jul 17	621.0%	28.0%	2117.9%	15	131
$63.00	Jul 2	Jul 17	715.0%	37.0%	1832.4%	17	4
$66.00	Jul 2	Jul 10	599.0%	36.0%	1563.9%	8	1
$68.00	Jul 2	Jul 10	358.0%	27.0%	1225.9%	24	10
$64.00	Jul 2	Jul 10	643.0%	51.0%	1160.8%	31	7

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Jul 2	Aug 14	429.0%	39.0%	1000.0%	5	--
$69.00	Jul 2	Aug 14	286.0%	29.0%	886.2%	22	661
$70.00	Jul 2	Aug 14	214.0%	34.0%	529.4%	189	478
$72.00	Jul 2	Aug 14	144.0%	24.0%	500.0%	85	910
$74.00	Jul 2	Aug 7	124.0%	27.0%	359.3%	84	91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 10.76, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$76.00	Jul 10	$0.11	$0.89	$0.11	8.09	$75.11
$76.00	$77.00	Jul 17	$0.13	$0.87	$0.13	6.69	$76.13
$75.00	$76.00	Aug 7	$0.13	$0.87	$0.13	6.69	$75.13
$77.00	$78.00	Jul 24	$0.14	$0.86	$0.14	6.14	$77.14
$77.00	$80.00	Aug 14	$0.47	$2.53	$0.47	5.38	$77.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.00	$65.00	Jul 31	$0.17	$1.83	$0.17	10.76	$66.83
$72.00	$71.00	Jul 2	$0.10	$0.90	$0.10	9.00	$71.90
$68.00	$65.00	Aug 7	$0.41	$2.59	$0.41	6.32	$67.59
$73.00	$72.00	Jul 2	$0.22	$0.78	$0.22	3.55	$72.78
$70.00	$69.00	Jul 17	$0.22	$0.78	$0.22	3.55	$69.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$69.00	$70.00	Jul 2	$0.90	$0.90	$0.10	9.00	$69.90
$65.00	$70.00	Jul 17	$4.44	$4.44	$0.56	7.93	$69.44
$63.00	$64.00	Jul 2	$0.85	$0.85	$0.15	5.67	$63.85
$71.00	$72.00	Jul 2	$0.85	$0.85	$0.15	5.67	$71.85
$66.00	$67.00	Jul 2	$0.82	$0.82	$0.18	4.56	$66.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$69.00	Aug 14	$0.77	$0.77	$0.23	3.35	$69.23
$75.00	$73.00	Jul 17	$1.39	$1.39	$0.61	2.28	$73.61
$74.00	$73.00	Jul 10	$0.67	$0.67	$0.33	2.03	$73.33
$75.00	$74.00	Jul 24	$0.67	$0.67	$0.33	2.03	$74.33
$76.00	$73.00	Aug 14	$1.77	$1.77	$1.23	1.44	$74.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.40, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 2	Jul 10	$0.10	214.0%	22.0%
$76.00	Jul 2	Jul 10	$0.11	289.0%	23.0%
$63.00	Jul 2	Jul 10	$0.12	715.0%	107.0%
$77.00	Jul 10	Jul 17	$0.12	25.0%	23.0%
$75.00	Jul 2	Jul 10	$0.22	217.0%	22.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 2	Jul 10	$0.09	286.0%	25.0%
$67.00	Jul 2	Jul 10	$0.10	429.0%	36.0%
$70.00	Jul 2	Jul 10	$0.14	214.0%	22.0%
$68.00	Jul 10	Jul 24	$0.21	27.0%	24.0%
$71.00	Jul 2	Jul 10	$0.38	139.0%	24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 0.50% of stock, avg 5.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 2	$0.03	$0.33	$0.36	$72.64	$73.36	0.50%
$72.00	Jul 2	$0.78	$0.11	$0.89	$71.11	$72.89	1.22%
$74.00	Jul 2	$0.01	$1.37	$1.38	$72.62	$75.38	1.90%
$71.00	Jul 2	$1.63	$0.01	$1.64	$69.36	$72.64	2.26%
$73.00	Jul 10	$0.84	$1.09	$1.93	$71.07	$74.93	2.65%
$72.00	Jul 10	$1.45	$0.62	$2.07	$69.93	$74.07	2.85%
$74.00	Jul 10	$0.45	$1.76	$2.21	$71.79	$76.21	3.04%
$71.00	Jul 10	$2.07	$0.39	$2.46	$68.54	$73.46	3.38%
$70.00	Jul 2	$2.65	$0.01	$2.66	$67.34	$72.66	3.66%
$72.50	Jul 17	$1.50	$1.18	$2.68	$69.82	$75.18	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.19% of stock, avg 2.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$72.00	Jul 2	$0.03	$0.11	$0.14	$71.86	$73.14
$75.00	$69.00	Jul 10	$0.23	$0.10	$0.33	$68.67	$75.33
$75.00	$67.00	Jul 10	$0.23	$0.11	$0.34	$66.66	$75.34
$80.00	$69.00	Jul 10	$0.26	$0.10	$0.36	$68.64	$80.36
$80.00	$67.00	Jul 10	$0.26	$0.11	$0.37	$66.63	$80.37
$75.00	$70.00	Jul 10	$0.23	$0.15	$0.38	$69.62	$75.38
$77.00	$69.00	Jul 17	$0.20	$0.18	$0.38	$68.62	$77.38
$80.00	$70.00	Jul 10	$0.26	$0.15	$0.41	$69.59	$80.41
$76.00	$69.00	Jul 17	$0.33	$0.18	$0.51	$68.49	$76.51
$74.00	$69.00	Jul 10	$0.45	$0.10	$0.55	$68.45	$74.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 8.09, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
69/70	72/73	Aug 7	$0.89	$0.11	8.09	$69.11	$72.89
70/71	72/73	Aug 14	$0.88	$0.12	7.33	$70.12	$72.88
68/69	72/73	Aug 7	$0.87	$0.13	6.69	$68.13	$72.87
74/75	76/77	Jul 24	$0.84	$0.16	5.25	$74.16	$76.84
73/74	77/79	Aug 7	$1.66	$0.34	4.88	$72.34	$78.66
72/73	75/76	Jul 31	$0.82	$0.18	4.56	$72.18	$75.82
74/75	77/78	Jul 24	$0.81	$0.19	4.26	$74.19	$77.81
69/70	73/74	Aug 7	$0.81	$0.19	4.26	$69.19	$73.81
72/73	74/75	Jul 31	$0.80	$0.20	4.00	$72.20	$74.80
72/73	74/75	Jul 24	$0.79	$0.21	3.76	$72.21	$74.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Jul 10	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 10	$0.07	$0.93	13.29
$75.00	$76.00	$77.00	Jul 17	$0.07	$0.93	13.29
$75.00	$76.00	$77.00	Jul 24	$0.07	$0.93	13.29
$74.00	$75.00	$76.00	Jul 24	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.00	$73.00	$74.00	Jul 24	$0.08	$0.92	11.50
$67.00	$68.00	$69.00	Jul 10	$0.09	$0.91	10.11
$70.00	$71.00	$72.00	Jul 2	$0.10	$0.90	9.00
$65.00	$66.00	$67.00	Jul 10	$0.10	$0.90	9.00
$64.00	$65.00	$66.00	Jul 17	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.01, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$72.00	1:2	Aug 14	-$0.13	$4.87
$73.00	$76.00	1:2	Aug 14	-$0.46	$2.54
$80.00	$82.50	1:2	Jul 17	-$0.05	$2.45
$77.00	$80.00	1:2	Aug 14	-$1.04	$1.96
$78.00	$80.00	1:2	Jul 10	-$0.45	$1.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$61.00	1:2	Jul 2	-$0.01	$5.99
$73.00	$70.00	1:2	Aug 7	-$0.28	$2.72
$62.50	$60.00	1:2	Jul 17	-$0.04	$2.46
$69.00	$67.00	1:2	Jul 2	-$0.01	$1.99
$75.00	$73.00	1:2	Jul 17	-$0.04	$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 3.03%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Aug 14	$2.20	0.50	0.4%	3.03%	3.42%	6	--
$73.00	Aug 7	$2.16	0.49	0.4%	2.97%	3.37%	12	23
$73.00	Jul 31	$2.12	0.50	0.4%	2.92%	3.31%	41	128
$74.00	Aug 7	$1.68	0.43	1.8%	2.31%	4.08%	2	--
$74.00	Jul 31	$1.58	0.43	1.8%	2.17%	3.95%	191	157
$73.00	Jul 24	$1.48	0.48	0.4%	2.04%	2.43%	60	274
$75.00	Jul 31	$1.30	0.36	3.1%	1.79%	4.94%	217	1.1K
$75.00	Aug 7	$1.30	0.37	3.1%	1.79%	4.94%	2	27
$73.00	Jul 17	$1.20	0.48	0.4%	1.65%	2.05%	57	549
$76.00	Aug 14	$1.07	0.36	4.5%	1.47%	6.00%	2	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,310

Total Puts 4,718

Put/Call Ratio 0.57

Net Difference 3,592

Prior's Put/Call Breakdown

Total Calls 8,618

Total Puts 5,646

Put/Call Ratio 0.66

Net Difference 2,972

Prior 7-Day Put/Call Summary

Total Calls 76,026

Total Puts 39,501

Average Put/Call Ratio 0.55

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card