MO - Options Database

ALTRIA GROUP INC

$71.88 -1.14%

$72.10 (+0.31%)🌙

as of 07/06 06:43 PM

(7/2 18:43) ◀

Monday, July 6, 2026 (6:43pm)

▶ (7/7 18:46)

◀ 7/6 18:43 ▶

Option Volume

Detail

ℹ

Current (07/06) 12,587

Calls: 8,103 (64%)

Puts: 4,484 (36%)

Prior (07/02) 13,028

Calls: 8,310 (64%)

Puts: 4,718 (36%)

Current vs Prior -3.39%

Calls: -2.49% (Calls)

Puts: -4.96% (Puts)

Prior 7-Day Total 92,773

Calls: 58,587 (63%)

Puts: 34,186 (37%)

Prior 7-Day Average 15,462

Calls: 8,369 (63%)

Puts: 4,883 (37%)

Current vs Prior 7-Day Avg -18.59%

Calls: -3.19%

Puts: -8.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $1.98M

Calls: $1.53M (78%)

Puts: $443.9K (22%)

Prior (07/02) $3.23M

Calls: $2.65M (82%)

Puts: $588.9K (18%)

Current vs Prior -38.90%

Calls: -42.07%

Puts: -24.63%

Prior 7-Day Total $16.26M

Calls: $12.29M (76%)

Puts: $3.97M (24%)

Prior 7-Day Average $2.71M

Calls: $1.76M (76%)

Puts: $566.7K (24%)

Current vs Prior 7-Day Avg -27.08%

Calls: -12.75%

Puts: -21.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.55

Prior (07/02) 0.57

Current vs Prior -2.53%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -6.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 165,183

Calls: 103,641 (63%)

Puts: 61,542 (37%)

Prior (07/02) 186,079

Calls: 122,740 (66%)

Puts: 63,339 (34%)

Current vs Prior -11.23%

Prior 7-Day Total 1,027,196

Calls: 689,979 (67%)

Puts: 337,217 (33%)

Prior 7-Day Average 171,199

Calls: 114,996 (67%)

Puts: 56,202 (33%)

Current vs Prior 7-Day Avg -3.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.05% | 4.17%4.17% | 9.43%

Prior 3.49% | 4.03%-- | --

Current vs Prior -12.78% | +3.57%-- | --

Prior 7-Day Avg 2.67% | 3.84%-- | --

Current vs 7-Day Avg +13.99% | +8.72%-- | --

Prior 7-Day Eod 3.49% | 4.03%-- | --

Current vs 7-Day Eod -12.78% | +3.57%-- | --

Sentiment BULLISH--

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 44.22% | 11.39%

Calls: 45.04% | 9.88%

Puts: 43.40% | 12.91%

Current vs 7-Day Avg +11.38% | -8.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.53M) vs puts ($443.9K). Bullish P/C ratio of 0.55. Call-heavy open interest (103,641 calls vs 61,542 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 NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 21 of results (avg 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 24	2.06	2.16	$2.11	4.7%	1.3K	0.61	98
$71.00	Jul 10	1.34	1.42	$1.38	5.8%	85	0.69	642
$71.00	Jul 17	1.75	1.86	$1.81	6.1%	7	0.64	604
$72.00	Jul 24	1.51	1.61	$1.56	6.4%	80	0.51	1.0K
$72.00	Jul 17	1.20	1.28	$1.24	6.5%	194	0.50	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 31	3.15	3.35	$3.25	6.2%	2	0.63	--
$69.00	Jul 24	0.46	0.49	$0.48	6.2%	25	0.21	73
$73.00	Jul 31	2.57	2.75	$2.66	6.8%	227	0.56	49
$73.00	Jul 24	1.99	2.13	$2.06	6.8%	5	0.59	41
$72.50	Jul 17	1.42	1.52	$1.47	6.8%	8	0.56	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.28	0.34	$0.31	19.4%	85	0.18	6.9K
$73.00	Jul 10	0.37	0.44	$0.41	17.1%	251	0.31	978
$74.00	Jul 17	0.46	0.55	$0.51	17.6%	92	0.27	6.8K
$75.00	Jul 24	0.50	0.57	$0.53	13.2%	31	0.24	696
$72.00	Jul 10	0.74	0.82	$0.78	10.3%	406	0.50	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.27	0.32	$0.30	16.7%	75	0.17	103
$70.00	Jul 17	0.42	0.51	$0.47	19.1%	57	0.25	2.5K
$69.00	Jul 24	0.46	0.49	$0.48	6.2%	25	0.21	73
$70.00	Jul 24	0.63	0.74	$0.69	15.9%	78	0.29	335
$71.00	Jul 17	0.70	0.82	$0.76	15.8%	636	0.36	628

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 10	13.25	14.85	$14.05	11.4%	11	1.00	5
$60.00	Jul 17	11.30	12.45	$11.88	9.7%	8	0.99	82
$58.00	Jul 17	13.25	14.80	$14.03	11.0%	8	0.98	3
$59.00	Jul 17	12.30	13.85	$13.08	11.9%	8	0.98	2
$62.50	Jul 17	8.95	10.25	$9.60	13.5%	8	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 10	4.10	6.25	$5.18	41.5%	1	1.00	--
$81.00	Jul 10	7.30	11.15	$9.23	41.7%	2	1.00	--
$82.00	Jul 10	9.15	11.25	$10.20	20.6%	2	1.00	--
$83.00	Jul 10	10.10	12.25	$11.18	19.2%	1	1.00	--
$84.00	Jul 10	11.35	13.10	$12.23	14.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 7.8K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 24	2.06	2.16	$2.11	4.7%	1.3K	0.61	98
$72.00	Jul 10	0.74	0.82	$0.78	10.3%	406	0.50	1.2K
$77.00	Jul 24	0.07	0.30	$0.19	121.1%	335	0.10	559
$74.00	Jul 10	0.15	0.22	$0.19	36.8%	252	0.17	573
$73.00	Jul 10	0.37	0.44	$0.41	17.1%	251	0.31	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 17	1.14	1.25	$1.19	9.2%	692	0.50	120
$71.00	Jul 17	0.70	0.82	$0.76	15.8%	636	0.36	628
$71.00	Jul 10	0.35	0.45	$0.40	25.0%	298	0.31	1.0K
$70.00	Jul 10	0.17	0.23	$0.20	30.0%	282	0.17	214
$73.00	Jul 31	2.57	2.75	$2.66	6.8%	227	0.56	49

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 22.8%, max 70.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 10	Jul 17	76.3%	59.9%	27.5%	19	8
$78.00	Jul 10	Aug 7	35.9%	28.7%	24.9%	63	62
$63.00	Jul 17	Aug 7	40.9%	33.3%	22.9%	4	34
$70.00	Jul 10	Jul 24	28.5%	23.3%	22.5%	16	175
$77.00	Jul 10	Aug 14	33.5%	28.2%	19.1%	99	399

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 10	Jul 31	59.1%	34.7%	70.3%	37	76
$67.00	Jul 10	Aug 14	43.4%	27.0%	60.7%	3	3
$63.00	Jul 10	Aug 7	53.4%	33.3%	60.6%	5	16
$64.00	Jul 10	Aug 14	44.0%	30.0%	46.8%	6	184
$65.00	Jul 10	Aug 14	42.2%	30.7%	37.5%	127	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 26.27, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$78.00	Jul 31	$0.13	$0.87	$0.13	6.69	$77.13
$75.00	$76.00	Jul 17	$0.14	$0.86	$0.14	6.14	$75.14
$76.00	$77.00	Jul 24	$0.16	$0.84	$0.16	5.25	$76.16
$75.00	$76.00	Jul 24	$0.18	$0.82	$0.18	4.56	$75.18
$76.00	$78.00	Aug 7	$0.37	$1.63	$0.37	4.41	$76.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$62.00	Jul 31	$0.11	$2.89	$0.11	26.27	$64.89
$70.00	$69.00	Jul 10	$0.10	$0.90	$0.10	9.00	$69.90
$67.00	$66.00	Jul 31	$0.11	$0.89	$0.11	8.09	$66.89
$65.00	$63.00	Aug 7	$0.22	$1.78	$0.22	8.09	$64.78
$66.00	$65.00	Jul 31	$0.15	$0.85	$0.15	5.67	$65.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 11.20, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$70.00	Jul 17	$4.59	$4.59	$0.41	11.20	$69.59
$63.00	$67.00	Aug 7	$3.67	$3.67	$0.33	11.12	$66.67
$63.00	$69.00	Jul 31	$5.20	$5.20	$0.80	6.50	$68.20
$60.00	$61.00	Jul 17	$0.85	$0.85	$0.15	5.67	$60.85
$67.00	$71.00	Aug 7	$2.74	$2.74	$1.26	2.17	$69.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$73.00	Jul 24	$1.52	$1.52	$0.48	3.17	$73.48
$76.00	$73.00	Aug 7	$2.26	$2.26	$0.74	3.05	$73.74
$76.00	$74.00	Jul 10	$1.32	$1.32	$0.68	1.94	$74.68
$73.00	$72.00	Jul 10	$0.62	$0.62	$0.38	1.63	$72.38
$73.00	$72.00	Jul 24	$0.59	$0.59	$0.41	1.44	$72.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.29, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Jul 10	Jul 17	$0.08	33.5%	26.5%
$76.00	Jul 10	Jul 17	$0.11	32.6%	25.3%
$67.00	Aug 7	Aug 14	$0.17	28.3%	27.0%
$63.00	Jul 17	Jul 31	$0.18	40.9%	59.5%
$75.00	Jul 10	Jul 17	$0.21	29.9%	25.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Jul 10	Jul 31	$0.05	32.6%	29.7%
$66.00	Jul 17	Jul 24	$0.11	28.6%	28.5%
$62.00	Jul 10	Jul 31	$0.12	59.1%	34.7%
$68.00	Jul 10	Jul 17	$0.14	33.8%	27.9%
$69.00	Jul 10	Jul 17	$0.20	30.4%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.21% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 10	$0.78	$0.81	$1.59	$70.41	$73.59	2.21%
$71.00	Jul 10	$1.38	$0.40	$1.78	$69.22	$72.78	2.48%
$73.00	Jul 10	$0.41	$1.43	$1.84	$71.16	$74.84	2.56%
$70.00	Jul 10	$2.05	$0.20	$2.25	$67.75	$72.25	3.13%
$72.00	Jul 17	$1.24	$1.19	$2.43	$69.57	$74.43	3.38%
$72.50	Jul 17	$1.02	$1.47	$2.49	$70.01	$74.99	3.46%
$73.00	Jul 17	$0.81	$1.74	$2.55	$70.45	$75.55	3.55%
$71.00	Jul 17	$1.81	$0.76	$2.57	$68.43	$73.57	3.58%
$70.00	Jul 17	$2.39	$0.47	$2.86	$67.14	$72.86	3.98%
$74.00	Jul 10	$0.19	$2.78	$2.97	$71.03	$76.97	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.17% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$68.00	Jul 10	$0.06	$0.06	$0.12	$67.88	$76.12
$76.00	$67.00	Jul 10	$0.06	$0.08	$0.14	$66.86	$76.14
$75.00	$68.00	Jul 10	$0.10	$0.06	$0.16	$67.84	$75.16
$76.00	$69.00	Jul 10	$0.06	$0.10	$0.16	$68.84	$76.16
$75.00	$67.00	Jul 10	$0.10	$0.08	$0.18	$66.82	$75.18
$75.00	$69.00	Jul 10	$0.10	$0.10	$0.20	$68.80	$75.20
$74.00	$68.00	Jul 10	$0.19	$0.06	$0.25	$67.75	$74.25
$76.00	$70.00	Jul 10	$0.06	$0.20	$0.26	$69.74	$76.26
$74.00	$67.00	Jul 10	$0.19	$0.08	$0.27	$66.73	$74.27
$74.00	$69.00	Jul 10	$0.19	$0.10	$0.29	$68.71	$74.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 6.69, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/71	72/73	Jul 31	$0.87	$0.13	6.69	$70.13	$72.87
72/73	74/75	Jul 31	$0.87	$0.13	6.69	$72.13	$74.87
72/73	74/75	Aug 7	$0.86	$0.14	6.14	$72.14	$74.86
72/73	74/75	Jul 24	$0.84	$0.16	5.25	$72.16	$74.84
73/75	76/77	Jul 24	$1.68	$0.32	5.25	$73.32	$77.68
70/71	73/74	Jul 31	$0.84	$0.16	5.25	$70.16	$73.84
69/70	71/72	Jul 31	$0.83	$0.17	4.88	$69.17	$71.83
73/74	75/76	Jul 31	$0.83	$0.17	4.88	$73.17	$75.83
68/69	71/72	Jul 24	$0.82	$0.18	4.56	$68.18	$71.82
73/74	76/77	Jul 31	$0.81	$0.19	4.26	$73.19	$76.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$74.00	$75.00	$76.00	Jul 17	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 10	$0.07	$0.93	13.29
$74.00	$75.00	$76.00	Jul 24	$0.07	$0.93	13.29
$71.00	$72.00	$73.00	Jul 31	$0.07	$0.93	13.29
$73.00	$74.00	$75.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$64.00	$65.00	$66.00	Jul 17	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Jul 10	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Jul 10	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 31	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-1.93, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.00	$84.00	1:2	Jul 24	-$1.93	$5.07
$67.00	$71.00	1:2	Aug 7	-$0.20	$3.80
$79.00	$82.00	1:2	Jul 10	-$0.04	$2.96
$63.00	$67.00	1:2	Aug 7	-$2.01	$1.99
$78.00	$80.00	1:2	Jul 17	-$0.12	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$62.00	1:2	Jul 31	-$0.02	$2.98
$81.00	$77.00	1:2	Jul 10	-$1.13	$2.87
$76.00	$73.00	1:2	Aug 7	-$0.48	$2.52
$65.00	$63.00	1:2	Aug 7	-$0.05	$1.95
$70.00	$68.00	1:2	Aug 14	-$0.34	$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.27%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Aug 14	$2.35	0.51	0.2%	3.27%	3.44%	5	10
$72.00	Jul 31	$2.16	0.51	0.2%	3.01%	3.17%	39	190
$73.00	Jul 31	$1.71	0.45	1.6%	2.38%	3.94%	42	127
$73.00	Aug 7	$1.71	0.45	1.6%	2.38%	3.94%	6	33
$72.00	Jul 24	$1.51	0.51	0.2%	2.10%	2.27%	80	1.0K
$74.00	Aug 7	$1.30	0.38	3.0%	1.81%	4.76%	8	9
$74.00	Jul 31	$1.29	0.38	3.0%	1.79%	4.74%	60	164
$72.00	Jul 17	$1.20	0.50	0.2%	1.67%	1.84%	194	480
$73.00	Jul 24	$1.08	0.41	1.6%	1.50%	3.06%	115	305
$75.00	Aug 7	$1.07	0.32	4.3%	1.49%	5.83%	23	29

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 8,103

Total Puts 4,484

Put/Call Ratio 0.55

Net Difference 3,619

Prior's Put/Call Breakdown

Total Calls 8,310

Total Puts 4,718

Put/Call Ratio 0.57

Net Difference 3,592

Prior 7-Day Put/Call Summary

Total Calls 58,587

Total Puts 34,186

Average Put/Call Ratio 0.59

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