MO - Options Database

ALTRIA GROUP INC

$71.59 -1.68%

$71.71 (+0.16%)🌙

as of 07/09 06:46 PM

(7/8 18:47) ◀

Thursday, July 9, 2026 (6:46pm)

▶ (7/10 18:47)

◀ 7/9 18:46 ▶

Option Volume

Detail

ℹ

Current (07/09) 16,497

Calls: 9,685 (59%)

Puts: 6,812 (41%)

Prior (07/08) 58,196

Calls: 19,567 (34%)

Puts: 38,629 (66%)

Current vs Prior -71.65%

Calls: -50.50% (Calls)

Puts: -82.37% (Puts)

Prior 7-Day Total 143,378

Calls: 71,866 (50%)

Puts: 71,512 (50%)

Prior 7-Day Average 20,482

Calls: 10,266 (50%)

Puts: 10,216 (50%)

Current vs Prior 7-Day Avg -19.46%

Calls: -5.66%

Puts: -33.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $2.11M

Calls: $920.8K (44%)

Puts: $1.19M (56%)

Prior (07/08) $6.45M

Calls: $1.64M (25%)

Puts: $4.81M (75%)

Current vs Prior -67.23%

Calls: -43.69%

Puts: -75.23%

Prior 7-Day Total $20.86M

Calls: $12.07M (58%)

Puts: $8.79M (42%)

Prior 7-Day Average $2.98M

Calls: $1.72M (58%)

Puts: $1.26M (42%)

Current vs Prior 7-Day Avg -29.08%

Calls: -46.60%

Puts: -5.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.70

Prior (07/08) 1.97

Current vs Prior -64.37%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -13.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 176,716

Calls: 113,492 (64%)

Puts: 63,224 (36%)

Prior (07/08) 169,586

Calls: 112,569 (66%)

Puts: 57,017 (34%)

Current vs Prior +4.20%

Prior 7-Day Total 1,198,929

Calls: 782,531 (65%)

Puts: 416,398 (35%)

Prior 7-Day Average 171,275

Calls: 111,790 (65%)

Puts: 59,485 (35%)

Current vs Prior 7-Day Avg +3.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.01% | 3.67%3.67% | 9.51%

Prior 2.54% | 3.42%3.42% | 9.59%

Current vs Prior -20.84% | +7.42%+7.42% | -0.77%

Prior 7-Day Avg 2.77% | 3.80%3.75% | 9.47%

Current vs 7-Day Avg -27.49% | -3.38%-1.94% | +0.46%

Prior 7-Day Eod 2.54% | 3.42%-- | --

Current vs 7-Day Eod -20.84% | +7.42%-- | --

Sentiment BULLISHBEARISH

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 49.25% | 10.37%

Calls: 51.54% | 8.92%

Puts: 46.97% | 11.82%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 72% vs prior. P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (113,492 calls vs 63,224 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 26 of results (avg 7.1%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.00	3.15	$3.08	4.9%	2	0.64	129
$71.00	Aug 7	2.67	2.84	$2.76	6.2%	261	0.56	10
$72.50	Aug 21	2.35	2.50	$2.42	6.2%	247	0.47	2.0K
$70.00	Aug 21	3.65	3.90	$3.78	6.6%	2	0.61	1.7K
$75.00	Aug 21	1.43	1.53	$1.48	6.8%	118	0.34	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 31	2.19	2.29	$2.24	4.5%	35	0.51	296
$72.00	Aug 7	2.38	2.49	$2.44	4.5%	8	0.51	17
$72.50	Aug 21	2.96	3.10	$3.03	4.6%	1.2K	0.53	1.4K
$73.00	Jul 31	2.71	2.86	$2.79	5.4%	1	0.59	--
$72.00	Jul 24	1.50	1.59	$1.55	5.8%	18	0.53	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.67, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	0.33	0.39	$0.36	16.7%	8	0.19	756
$77.00	Jul 31	0.43	0.51	$0.47	17.0%	66	0.17	243
$80.00	Aug 21	0.45	0.53	$0.49	16.3%	79	0.14	841
$74.00	Jul 24	0.52	0.59	$0.55	12.7%	236	0.26	670
$77.00	Aug 7	0.58	0.69	$0.64	17.2%	3	0.20	34

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 24	0.42	0.49	$0.45	15.6%	4	0.22	97
$71.00	Jul 17	0.64	0.75	$0.70	15.7%	32	0.40	1.2K
$70.00	Jul 24	0.67	0.75	$0.71	11.3%	12	0.31	416
$68.00	Jul 31	0.64	0.78	$0.71	19.7%	10	0.23	108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 10	11.15	13.15	$12.15	16.5%	1	1.00	2
$61.00	Jul 10	10.15	12.20	$11.18	18.3%	3	1.00	3
$62.00	Jul 10	8.55	11.20	$9.88	26.8%	2	1.00	--
$68.00	Jul 10	3.05	4.50	$3.78	38.4%	1	1.00	--
$69.00	Jul 10	2.24	4.00	$3.12	56.4%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 10	11.55	14.10	$12.83	19.9%	10	1.00	--
$77.00	Jul 10	4.15	5.75	$4.95	32.3%	10	0.99	--
$76.00	Jul 10	2.63	5.05	$3.84	63.0%	20	0.99	--
$74.00	Jul 10	1.49	3.10	$2.30	70.0%	93	0.95	--
$75.00	Jul 17	2.92	3.85	$3.39	27.4%	26	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 14.9K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	0.42	0.70	$0.56	50.0%	2.0K	0.32	701
$76.00	Jul 10	0.00	0.01	$0.01	100.0%	950	0.01	4.8K
$73.00	Jul 10	0.03	0.22	$0.13	146.2%	847	0.16	1.0K
$71.00	Jul 10	0.73	0.85	$0.79	15.2%	593	0.71	642
$72.00	Jul 17	0.75	0.88	$0.82	15.9%	490	0.44	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	1.33	1.53	$1.43	14.0%	1.6K	0.62	1.5K
$73.00	Jul 17	1.50	1.88	$1.69	22.5%	1.4K	0.69	266
$72.50	Aug 21	2.96	3.10	$3.03	4.6%	1.2K	0.53	1.4K
$70.00	Jul 17	0.35	0.43	$0.39	20.5%	409	0.26	2.6K
$70.00	Aug 21	1.78	1.91	$1.85	7.0%	237	0.39	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 67.3%, max 326.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 10	Aug 21	131.2%	30.8%	326.1%	3	9
$78.00	Jul 10	Aug 14	74.5%	27.9%	166.9%	4	167
$77.00	Jul 10	Aug 14	59.4%	28.6%	108.1%	4	--
$68.00	Jul 10	Jul 31	53.1%	29.6%	79.2%	5	--
$76.00	Jul 10	Aug 7	50.1%	28.1%	78.1%	952	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 10	Aug 14	87.0%	31.0%	180.2%	26	199
$68.00	Jul 10	Aug 14	53.1%	26.2%	102.3%	2	368
$74.00	Jul 10	Jul 24	40.5%	24.7%	64.1%	116	491
$73.00	Jul 10	Aug 14	40.5%	28.1%	44.1%	11	413
$60.00	Jul 31	Aug 21	41.8%	30.8%	35.7%	50	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 18.23, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Aug 21	$0.34	$4.66	$0.34	13.71	$80.34
$77.00	$80.00	Aug 7	$0.21	$2.79	$0.21	13.29	$77.21
$73.00	$74.00	Jul 10	$0.10	$0.90	$0.10	9.00	$73.10
$78.00	$79.00	Aug 14	$0.11	$0.89	$0.11	8.09	$78.11
$76.00	$77.00	Aug 7	$0.12	$0.88	$0.12	7.33	$76.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.50	$60.00	Aug 21	$0.13	$2.37	$0.13	18.23	$62.37
$64.00	$60.00	Aug 7	$0.25	$3.75	$0.25	15.00	$63.75
$65.00	$62.50	Aug 21	$0.29	$2.21	$0.29	7.62	$64.71
$71.00	$70.00	Jul 10	$0.14	$0.86	$0.14	6.14	$70.86
$68.00	$67.00	Jul 24	$0.14	$0.86	$0.14	6.14	$67.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 65.67, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$64.00	$68.00	Jul 31	$3.57	$3.57	$0.43	8.30	$67.57
$60.00	$70.00	Aug 21	$8.42	$8.42	$1.58	5.33	$68.42
$68.00	$69.00	Jul 31	$0.83	$0.83	$0.17	4.88	$68.83
$68.00	$69.00	Jul 10	$0.66	$0.66	$0.34	1.94	$68.66
$71.00	$72.00	Jul 17	$0.63	$0.63	$0.37	1.70	$71.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$77.00	Jul 10	$7.88	$7.88	$0.12	65.67	$77.12
$76.00	$74.00	Jul 10	$1.54	$1.54	$0.46	3.35	$74.46
$73.00	$72.00	Jul 10	$0.66	$0.66	$0.34	1.94	$72.34
$75.00	$74.00	Jul 17	$0.63	$0.63	$0.37	1.70	$74.37
$74.00	$73.00	Jul 24	$0.60	$0.60	$0.40	1.50	$73.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.48, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 17	Jul 24	$0.11	46.5%	48.2%
$70.00	Jul 10	Jul 17	$0.12	34.5%	23.7%
$75.00	Jul 10	Jul 17	$0.13	47.2%	25.9%
$78.00	Jul 10	Jul 24	$0.14	74.5%	29.5%
$77.00	Jul 10	Jul 17	$0.15	59.4%	36.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.06	31.3%	26.9%
$68.00	Jul 10	Jul 17	$0.08	53.1%	25.3%
$64.00	Jul 10	Jul 31	$0.13	87.0%	29.9%
$65.00	Jul 17	Jul 31	$0.13	35.4%	28.5%
$62.50	Jul 17	Aug 21	$0.26	35.3%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.19% of stock, avg 5.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 10	$0.20	$0.65	$0.85	$71.15	$72.85	1.19%
$71.00	Jul 10	$0.79	$0.20	$0.99	$70.01	$71.99	1.38%
$73.00	Jul 10	$0.13	$1.31	$1.44	$71.56	$74.44	2.01%
$70.00	Jul 10	$1.82	$0.06	$1.88	$68.12	$71.88	2.63%
$72.00	Jul 17	$0.82	$1.18	$2.00	$70.00	$74.00	2.79%
$72.50	Jul 17	$0.70	$1.43	$2.13	$70.37	$74.63	2.98%
$71.00	Jul 17	$1.45	$0.70	$2.15	$68.85	$73.15	3.00%
$73.00	Jul 17	$0.56	$1.69	$2.25	$70.75	$75.25	3.14%
$74.00	Jul 10	$0.03	$2.30	$2.33	$71.67	$76.33	3.25%
$70.00	Jul 17	$1.94	$0.39	$2.33	$67.67	$72.33	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.27% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$70.00	Jul 10	$0.13	$0.06	$0.19	$69.81	$73.19
$75.00	$68.00	Jul 17	$0.15	$0.10	$0.25	$67.75	$75.25
$75.00	$67.50	Jul 17	$0.15	$0.10	$0.25	$67.25	$75.25
$72.00	$70.00	Jul 10	$0.20	$0.06	$0.26	$69.74	$72.26
$75.00	$69.00	Jul 17	$0.15	$0.14	$0.29	$68.71	$75.29
$73.00	$71.00	Jul 10	$0.13	$0.20	$0.33	$70.67	$73.33
$76.00	$67.00	Jul 24	$0.18	$0.15	$0.33	$66.67	$76.33
$74.00	$68.00	Jul 17	$0.28	$0.10	$0.38	$67.62	$74.38
$74.00	$67.50	Jul 17	$0.28	$0.10	$0.38	$67.12	$74.38
$72.00	$71.00	Jul 10	$0.20	$0.20	$0.40	$70.60	$72.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 7.33, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
69/70	71/72	Jul 17	$0.88	$0.12	7.33	$69.12	$71.88
69/70	73/74	Aug 7	$0.88	$0.12	7.33	$69.12	$73.88
69/70	71/72	Jul 24	$0.86	$0.14	6.14	$69.14	$71.86
71/72	73/74	Jul 31	$0.86	$0.14	6.14	$71.14	$73.86
72/73	75/76	Aug 7	$0.86	$0.14	6.14	$72.14	$75.86
70/71	72/73	Jul 31	$0.85	$0.15	5.67	$70.15	$72.85
69/70	72/73	Jul 31	$0.84	$0.16	5.25	$69.16	$72.84
72/73	74/75	Jul 31	$0.84	$0.16	5.25	$72.16	$74.84
69/70	72/73	Aug 7	$0.83	$0.17	4.88	$69.17	$72.83
72/73	74/75	Aug 7	$0.82	$0.18	4.56	$72.18	$74.82

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
$72.00	$73.00	$74.00	Jul 31	$0.07	$0.93	13.29
$75.00	$77.50	$80.00	Aug 21	$0.19	$2.31	12.16
$73.00	$74.00	$75.00	Jul 31	$0.08	$0.92	11.50
$73.00	$74.00	$75.00	Jul 10	$0.09	$0.91	10.11
$75.00	$76.00	$77.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.00	$68.00	$69.00	Aug 7	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 17	$0.06	$0.94	15.67
$71.00	$72.00	$73.00	Jul 31	$0.06	$0.94	15.67
$60.00	$62.50	$65.00	Aug 21	$0.16	$2.34	14.62
$71.00	$72.00	$73.00	Jul 24	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.09, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$85.00	1:2	Jul 24	-$0.09	$6.91
$64.00	$68.00	1:2	Jul 31	-$0.96	$3.04
$77.00	$80.00	1:2	Aug 7	-$0.22	$2.78
$77.50	$80.00	1:2	Jul 17	-$0.02	$2.48
$77.50	$80.00	1:2	Aug 21	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$64.00	1:2	Jul 10	$0.00	$4.00
$64.00	$60.00	1:2	Jul 31	-$0.10	$3.90
$73.00	$70.00	1:2	Aug 14	-$0.11	$2.89
$62.50	$60.00	1:2	Aug 21	-$0.01	$2.49
$67.50	$65.00	1:2	Aug 21	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 3.28%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$2.35	0.47	1.3%	3.28%	4.55%	247	2.0K
$72.00	Aug 7	$2.16	0.49	0.6%	3.02%	3.59%	2	--
$72.00	Jul 31	$1.91	0.49	0.6%	2.67%	3.24%	5	199
$73.00	Aug 7	$1.73	0.43	2.0%	2.42%	4.39%	11	40
$73.00	Jul 31	$1.48	0.41	2.0%	2.07%	4.04%	80	191
$75.00	Aug 21	$1.43	0.34	4.8%	2.00%	6.76%	118	2.7K
$74.00	Aug 7	$1.36	0.36	3.4%	1.90%	5.27%	11	117
$74.00	Aug 14	$1.32	0.36	3.4%	1.84%	5.21%	1	8
$72.00	Jul 24	$1.20	0.47	0.6%	1.68%	2.25%	89	1.1K
$74.00	Jul 31	$1.12	0.34	3.4%	1.56%	4.93%	57	259

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 9,685

Total Puts 6,812

Put/Call Ratio 0.70

Net Difference 2,873

Prior's Put/Call Breakdown

Total Calls 19,567

Total Puts 38,629

Put/Call Ratio 1.97

Net Difference -19,062

Prior 7-Day Put/Call Summary

Total Calls 71,866

Total Puts 71,512

Average Put/Call Ratio 0.82

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