MO - Options Database

ALTRIA GROUP INC

$71.87 +0.11%

$72.21 (+0.47%)🌙

as of 07/13 06:46 PM

(7/10 18:47) ◀

Monday, July 13, 2026 (6:46pm)

▶ (7/14 19:10)

◀ 7/13 18:46 ▶

Option Volume

Detail

ℹ

Current (07/13) 11,840

Calls: 7,889 (67%)

Puts: 3,951 (33%)

Prior (07/10) 15,422

Calls: 10,178 (66%)

Puts: 5,244 (34%)

Current vs Prior -23.23%

Calls: -22.49% (Calls)

Puts: -24.66% (Puts)

Prior 7-Day Total 143,186

Calls: 72,991 (51%)

Puts: 70,195 (49%)

Prior 7-Day Average 20,455

Calls: 10,427 (51%)

Puts: 10,027 (49%)

Current vs Prior 7-Day Avg -42.12%

Calls: -24.34%

Puts: -60.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $1.59M

Calls: $1.07M (68%)

Puts: $517.0K (32%)

Prior (07/10) $2.50M

Calls: $2.00M (80%)

Puts: $501.5K (20%)

Current vs Prior -36.29%

Calls: -46.18%

Puts: +3.09%

Prior 7-Day Total $20.58M

Calls: $11.69M (57%)

Puts: $8.88M (43%)

Prior 7-Day Average $2.94M

Calls: $1.67M (57%)

Puts: $1.27M (43%)

Current vs Prior 7-Day Avg -45.85%

Calls: -35.66%

Puts: -59.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.50

Prior (07/10) 0.52

Current vs Prior -2.80%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -36.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 179,826

Calls: 107,911 (60%)

Puts: 71,915 (40%)

Prior (07/10) 190,152

Calls: 120,886 (64%)

Puts: 69,266 (36%)

Current vs Prior -5.43%

Prior 7-Day Total 1,229,592

Calls: 799,803 (65%)

Puts: 429,789 (35%)

Prior 7-Day Average 175,656

Calls: 114,257 (65%)

Puts: 61,398 (35%)

Current vs Prior 7-Day Avg +2.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.23% | 4.30%3.23% | 9.31%

Prior 3.26% | 4.33%3.26% | 9.17%

Current vs Prior -0.97% | -0.75%-0.96% | +1.56%

Prior 7-Day Avg 2.74% | 3.84%3.63% | 9.42%

Current vs 7-Day Avg +17.67% | +11.84%-11.18% | -1.15%

Prior 7-Day Eod 3.26% | 4.33%3.26% | 9.17%

Current vs 7-Day Eod -0.97% | -0.75%-0.96% | +1.56%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 68% call dollar volume ($1.07M). Bullish P/C ratio of 0.50. Call-heavy open interest (107,911 calls vs 71,915 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 14 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	2.46	2.62	$2.54	6.3%	137	0.49	1.4K
$71.00	Jul 24	1.78	1.91	$1.85	7.0%	15	0.62	1.6K
$71.00	Jul 17	1.35	1.45	$1.40	7.1%	82	0.68	776
$70.00	Aug 21	3.70	4.05	$3.88	9.0%	6	0.63	--
$73.00	Jul 31	1.56	1.71	$1.64	9.1%	52	0.43	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	2.74	2.88	$2.81	5.0%	817	0.51	2.5K
$74.00	Aug 7	3.25	3.45	$3.35	6.0%	1	0.63	6
$74.00	Jul 31	3.05	3.25	$3.15	6.3%	1	0.64	23
$72.00	Aug 7	2.11	2.27	$2.19	7.3%	1	0.49	--
$72.00	Jul 31	1.89	2.05	$1.97	8.1%	3	0.49	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.09	0.10	$0.10	10.0%	959	0.09	6.3K
$80.00	Aug 21	0.46	0.52	$0.49	12.2%	42	0.14	915
$74.00	Jul 24	0.49	0.57	$0.53	15.1%	297	0.27	1.0K
$72.50	Jul 17	0.55	0.64	$0.60	15.0%	187	0.39	2.8K
$72.00	Jul 17	0.76	0.86	$0.81	12.3%	285	0.48	811

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 24	0.75	0.87	$0.81	14.8%	36	0.38	211
$67.50	Aug 21	0.87	0.97	$0.92	10.9%	26	0.23	428

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Jul 17	13.25	15.80	$14.53	17.5%	1	1.00	--
$58.00	Jul 17	13.60	15.10	$14.35	10.5%	2	1.00	--
$60.00	Jul 17	10.75	13.30	$12.03	21.2%	1	1.00	82
$61.00	Jul 17	9.15	13.05	$11.10	35.1%	1	1.00	1
$62.00	Jul 17	8.15	11.95	$10.05	37.8%	2	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	2.66	4.20	$3.43	44.9%	5	0.91	239
$74.00	Jul 17	1.56	2.47	$2.02	45.0%	19	0.84	147
$75.00	Jul 24	2.89	3.65	$3.27	23.2%	1	0.82	--
$73.00	Jul 17	1.36	1.50	$1.43	9.8%	74	0.69	1.7K
$75.00	Aug 21	4.05	4.45	$4.25	9.4%	4	0.66	731

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 8.8K, top 959)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.09	0.10	$0.10	10.0%	959	0.09	6.3K
$76.00	Jul 17	0.01	0.06	$0.03	166.7%	447	0.04	441
$71.00	Aug 7	2.63	2.95	$2.79	11.5%	382	0.58	263
$74.00	Jul 17	0.14	0.22	$0.18	44.4%	311	0.16	7.1K
$74.00	Jul 24	0.49	0.57	$0.53	15.1%	297	0.27	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	2.74	2.88	$2.81	5.0%	817	0.51	2.5K
$71.00	Jul 17	0.37	0.47	$0.42	23.8%	653	0.32	2.2K
$72.00	Jul 17	0.79	1.05	$0.92	28.3%	314	0.52	525
$70.00	Jul 17	0.15	0.23	$0.19	42.1%	262	0.17	2.6K
$70.00	Aug 21	1.61	1.94	$1.78	18.5%	200	0.37	2.0K

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 39.5%, max 154.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 24	Aug 14	73.9%	29.1%	154.1%	7	1
$77.00	Jul 17	Aug 14	46.3%	23.3%	98.4%	7	274
$78.00	Jul 17	Aug 14	51.8%	28.4%	82.6%	10	48
$82.50	Jul 17	Aug 21	54.3%	32.4%	67.6%	11	209
$85.00	Jul 24	Aug 21	54.1%	32.6%	65.7%	5	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 17	Aug 14	59.3%	29.0%	104.7%	3	82
$67.50	Jul 17	Aug 21	47.9%	28.1%	70.4%	41	3.6K
$65.00	Jul 17	Aug 21	38.3%	27.6%	38.9%	92	3.7K
$68.00	Jul 17	Aug 14	33.2%	27.7%	20.1%	124	214
$67.00	Jul 17	Jul 31	37.0%	31.5%	17.3%	2	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 21.73, avg 3.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$82.50	Aug 21	$0.11	$2.39	$0.11	21.73	$80.11
$80.00	$83.00	Aug 14	$0.20	$2.80	$0.20	14.00	$80.20
$82.50	$85.00	Aug 21	$0.17	$2.33	$0.17	13.71	$82.67
$78.00	$79.00	Jul 17	$0.10	$0.90	$0.10	9.00	$78.10
$77.00	$78.00	Jul 31	$0.11	$0.89	$0.11	8.09	$77.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$69.00	Jul 17	$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	$64.00	Aug 7	$0.11	$0.89	$0.11	8.09	$64.89
$65.00	$63.00	Aug 14	$0.26	$1.74	$0.26	6.69	$64.74
$69.00	$68.00	Jul 24	$0.14	$0.86	$0.14	6.14	$68.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 21.50, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.50	$67.00	Jul 17	$4.30	$4.30	$0.20	21.50	$66.80
$68.00	$70.00	Jul 24	$1.81	$1.81	$0.19	9.53	$69.81
$70.00	$71.00	Jul 17	$0.89	$0.89	$0.11	8.09	$70.89
$63.00	$70.00	Aug 14	$5.88	$5.88	$1.12	5.25	$68.88
$70.00	$71.00	Jul 24	$0.74	$0.74	$0.26	2.85	$70.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$73.00	Jul 24	$1.37	$1.37	$0.63	2.17	$73.63
$73.00	$72.00	Jul 24	$0.66	$0.66	$0.34	1.94	$72.34
$73.00	$72.00	Aug 7	$0.63	$0.63	$0.37	1.70	$72.37
$74.00	$73.00	Jul 17	$0.59	$0.59	$0.41	1.44	$73.41
$74.00	$72.00	Jul 31	$1.18	$1.18	$0.82	1.44	$72.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.44, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 24	Aug 21	$0.10	54.1%	32.6%
$61.00	Jul 17	Jul 24	$0.13	59.6%	83.0%
$76.00	Jul 17	Jul 24	$0.13	30.4%	25.4%
$60.00	Jul 17	Jul 24	$0.15	65.0%	52.1%
$63.00	Jul 24	Aug 14	$0.16	73.9%	29.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Jul 17	Jul 24	$0.09	33.2%	25.3%
$66.00	Jul 17	Jul 31	$0.13	59.3%	32.5%
$67.00	Jul 17	Jul 24	$0.17	37.0%	32.8%
$69.00	Jul 17	Jul 24	$0.20	29.4%	25.2%
$72.00	Jul 17	Jul 24	$0.32	29.5%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.41% of stock, avg 5.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 17	$0.81	$0.92	$1.73	$70.27	$73.73	2.41%
$72.50	Jul 17	$0.60	$1.14	$1.74	$70.76	$74.24	2.42%
$71.00	Jul 17	$1.40	$0.42	$1.82	$69.18	$72.82	2.53%
$73.00	Jul 17	$0.43	$1.43	$1.86	$71.14	$74.86	2.59%
$74.00	Jul 17	$0.18	$2.02	$2.20	$71.80	$76.20	3.06%
$72.00	Jul 24	$1.18	$1.24	$2.42	$69.58	$74.42	3.37%
$70.00	Jul 17	$2.29	$0.19	$2.48	$67.52	$72.48	3.45%
$71.00	Jul 24	$1.85	$0.81	$2.66	$68.34	$73.66	3.70%
$73.00	Jul 24	$0.79	$1.90	$2.69	$70.31	$75.69	3.74%
$69.00	Jul 17	$2.99	$0.09	$3.08	$65.92	$72.08	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.26% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$69.00	Jul 17	$0.10	$0.09	$0.19	$68.81	$75.19
$75.00	$66.00	Jul 17	$0.10	$0.16	$0.26	$65.74	$75.26
$74.00	$69.00	Jul 17	$0.18	$0.09	$0.27	$68.73	$74.27
$75.00	$67.50	Jul 17	$0.10	$0.17	$0.27	$67.23	$75.27
$75.00	$70.00	Jul 17	$0.10	$0.19	$0.29	$69.71	$75.29
$76.00	$68.00	Jul 24	$0.16	$0.15	$0.31	$67.69	$76.31
$74.00	$66.00	Jul 17	$0.18	$0.16	$0.34	$65.66	$74.34
$74.00	$67.50	Jul 17	$0.18	$0.17	$0.35	$67.15	$74.35
$74.00	$70.00	Jul 17	$0.18	$0.19	$0.37	$69.63	$74.37
$76.00	$67.00	Jul 24	$0.16	$0.21	$0.37	$66.63	$76.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/73	75/76	Aug 7	$0.90	$0.10	9.00	$72.10	$75.90
71/72	73/74	Aug 7	$0.89	$0.11	8.09	$71.11	$73.89
72/73	76/77	Aug 7	$0.89	$0.11	8.09	$72.11	$76.89
68/69	70/71	Jul 24	$0.88	$0.12	7.33	$68.12	$70.88
70/71	76/77	Aug 14	$0.88	$0.12	7.33	$70.12	$76.88
72/73	74/75	Aug 14	$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
69/70	72/73	Aug 14	$0.86	$0.14	6.14	$69.14	$72.86
65/66	69/70	Jul 17	$0.85	$0.15	5.67	$65.15	$69.85
69/70	72/73	Aug 7	$0.85	$0.15	5.67	$69.15	$72.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Jul 24	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 24	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Aug 7	$0.06	$0.94	15.67
$74.00	$75.00	$76.00	Aug 14	$0.06	$0.94	15.67
$75.00	$77.50	$80.00	Aug 21	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Aug 14	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Jul 31	$0.06	$0.94	15.67
$67.50	$70.00	$72.50	Aug 21	$0.17	$2.33	13.71
$68.00	$69.00	$70.00	Jul 17	$0.07	$0.93	13.29
$69.00	$70.00	$71.00	Aug 14	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.14, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$85.00	1:2	Jul 24	-$0.14	$6.86
$62.50	$67.00	1:2	Jul 17	-$0.93	$3.57
$64.00	$68.00	1:2	Jul 24	-$0.48	$3.52
$80.00	$83.00	1:2	Aug 14	$0.00	$3.00
$80.00	$82.50	1:2	Jul 17	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$67.50	1:2	Aug 21	-$0.06	$2.44
$65.00	$62.50	1:2	Aug 21	-$0.28	$2.22
$68.00	$66.00	1:2	Aug 7	$0.00	$2.00
$68.00	$66.00	1:2	Aug 14	-$0.14	$1.86
$72.50	$70.00	1:2	Aug 21	-$0.75	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.42%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$2.46	0.49	0.9%	3.42%	4.30%	137	1.4K
$72.00	Aug 14	$2.38	0.52	0.2%	3.31%	3.49%	8	--
$72.00	Aug 7	$2.07	0.51	0.2%	2.88%	3.06%	2	36
$72.00	Jul 31	$1.83	0.51	0.2%	2.55%	2.73%	101	209
$73.00	Aug 14	$1.74	0.46	1.6%	2.42%	3.99%	1	--
$73.00	Aug 7	$1.62	0.44	1.6%	2.25%	3.83%	24	99
$73.00	Jul 31	$1.56	0.43	1.6%	2.17%	3.74%	52	226
$74.00	Aug 14	$1.34	0.39	3.0%	1.86%	4.83%	14	22
$75.00	Aug 21	$1.33	0.34	4.4%	1.85%	6.21%	133	2.9K
$74.00	Aug 7	$1.21	0.37	3.0%	1.68%	4.65%	7	117

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 7,889

Total Puts 3,951

Put/Call Ratio 0.50

Net Difference 3,938

Prior's Put/Call Breakdown

Total Calls 10,178

Total Puts 5,244

Put/Call Ratio 0.52

Net Difference 4,934

Prior 7-Day Put/Call Summary

Total Calls 72,991

Total Puts 70,195

Average Put/Call Ratio 0.79

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