MO - Options Database

ALTRIA GROUP INC

$73.03 +3.56%

$72.82 (-0.29%)🌙

as of 07/16 06:45 PM

(7/15 18:52) ◀

Thursday, July 16, 2026 (6:45pm)

▶ (7/17 18:58)

◀ 7/16 18:45 ▶

Option Volume

Detail

ℹ

Current (07/16) 15,634

Calls: 10,032 (64%)

Puts: 5,602 (36%)

Prior (07/15) 10,823

Calls: 6,616 (61%)

Puts: 4,207 (39%)

Current vs Prior +44.45%

Calls: +51.63% (Calls)

Puts: +33.16% (Puts)

Prior 7-Day Total 156,502

Calls: 78,806 (50%)

Puts: 77,696 (50%)

Prior 7-Day Average 22,357

Calls: 11,258 (50%)

Puts: 11,099 (50%)

Current vs Prior 7-Day Avg -30.07%

Calls: -10.89%

Puts: -49.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $2.76M

Calls: $2.02M (73%)

Puts: $739.4K (27%)

Prior (07/15) $1.89M

Calls: $1.02M (54%)

Puts: $860.7K (46%)

Current vs Prior +46.30%

Calls: +97.05%

Puts: -14.09%

Prior 7-Day Total $23.12M

Calls: $12.20M (53%)

Puts: $10.91M (47%)

Prior 7-Day Average $3.30M

Calls: $1.74M (53%)

Puts: $1.56M (47%)

Current vs Prior 7-Day Avg -16.49%

Calls: +15.76%

Puts: -52.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.56

Prior (07/15) 0.64

Current vs Prior -12.18%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -31.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 202,865

Calls: 123,643 (61%)

Puts: 79,222 (39%)

Prior (07/15) 196,353

Calls: 117,794 (60%)

Puts: 78,559 (40%)

Current vs Prior +3.32%

Prior 7-Day Total 1,290,767

Calls: 812,754 (63%)

Puts: 478,013 (37%)

Prior 7-Day Average 184,395

Calls: 116,107 (63%)

Puts: 68,287 (37%)

Current vs Prior 7-Day Avg +10.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.22% | 3.90%2.22% | 9.38%

Prior 2.50% | 3.77%2.50% | 9.15%

Current vs Prior -11.12% | +3.46%-11.12% | +2.55%

Prior 7-Day Avg 2.75% | 3.92%3.24% | 9.37%

Current vs 7-Day Avg -19.36% | -0.42%-31.56% | +0.07%

Prior 7-Day Eod 2.50% | 3.77%2.50% | 9.15%

Current vs 7-Day Eod -11.12% | +3.46%-11.12% | +2.55%

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 73% call dollar volume ($2.02M). Bullish P/C ratio of 0.56. Call-heavy open interest (123,643 calls vs 79,222 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 37 of results (avg 6.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 31	2.62	2.72	$2.67	3.7%	36	0.59	295
$73.00	Aug 7	2.35	2.45	$2.40	4.2%	30	0.52	163
$73.00	Jul 31	2.08	2.17	$2.13	4.2%	131	0.52	467
$73.00	Aug 14	2.57	2.69	$2.63	4.6%	17	0.52	26
$72.00	Aug 14	3.10	3.25	$3.18	4.7%	5	0.58	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 7	2.68	2.80	$2.74	4.4%	1	0.55	--
$74.00	Aug 14	2.86	2.99	$2.93	4.4%	31	0.54	--
$73.00	Aug 7	2.17	2.27	$2.22	4.5%	34	0.48	550
$74.00	Jul 31	2.45	2.57	$2.51	4.8%	24	0.56	24
$73.00	Jul 31	1.93	2.03	$1.98	5.1%	1.5K	0.48	229

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.43)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.60	0.69	$0.65	13.8%	27	0.18	903
$74.00	Jul 24	0.69	0.81	$0.75	16.0%	131	0.38	1.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 24	0.40	0.45	$0.43	11.6%	47	0.24	283
$72.00	Jul 24	0.65	0.73	$0.69	11.6%	267	0.35	1.4K
$67.50	Aug 21	0.70	0.79	$0.75	12.0%	125	0.19	956
$70.00	Jul 31	0.80	0.89	$0.85	10.6%	269	0.26	262

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 17	4.65	6.70	$5.68	36.1%	1	1.00	7
$67.50	Jul 17	4.15	6.70	$5.43	47.0%	4	1.00	--
$68.00	Jul 17	3.25	6.15	$4.70	61.7%	1	1.00	--
$69.00	Jul 17	3.05	4.20	$3.63	31.7%	9	1.00	139
$70.00	Jul 17	2.03	3.30	$2.67	47.6%	112	1.00	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 17	5.45	7.85	$6.65	36.1%	2	0.99	--
$76.00	Jul 17	2.80	4.45	$3.63	45.5%	1	0.98	--
$77.00	Jul 17	3.60	5.60	$4.60	43.5%	2	0.97	3
$76.00	Jul 24	3.05	4.15	$3.60	30.6%	2	0.84	6
$74.00	Jul 17	0.99	1.24	$1.12	22.3%	16	0.82	137

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 12.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	1.90	2.00	$1.95	5.1%	1.9K	0.41	3.2K
$72.00	Jul 24	1.55	1.85	$1.70	17.6%	951	0.65	1.3K
$74.00	Jul 17	0.09	0.19	$0.14	71.4%	496	0.18	7.1K
$75.00	Jul 24	0.40	0.51	$0.46	23.9%	321	0.26	637
$75.00	Jul 17	0.01	0.05	$0.03	133.3%	307	0.05	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	1.93	2.03	$1.98	5.1%	1.5K	0.48	229
$72.50	Aug 21	2.29	2.43	$2.36	5.9%	578	0.45	2.6K
$70.00	Jul 31	0.80	0.89	$0.85	10.6%	269	0.26	262
$72.00	Jul 24	0.65	0.73	$0.69	11.6%	267	0.35	1.4K
$70.00	Jul 17	0.02	0.03	$0.03	33.3%	196	0.04	2.5K

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 67.5%, max 162.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 28	75.5%	28.8%	162.4%	10	--
$69.00	Jul 17	Aug 14	64.7%	30.4%	113.0%	10	140
$77.00	Jul 17	Aug 28	56.2%	29.0%	94.0%	77	324
$77.50	Jul 17	Aug 21	58.2%	30.5%	90.5%	292	2.9K
$68.00	Jul 17	Jul 31	65.8%	35.4%	85.9%	16	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 17	Aug 28	86.6%	33.3%	160.4%	25	2.3K
$67.50	Jul 17	Aug 21	72.0%	30.0%	139.9%	182	4.1K
$66.00	Jul 17	Aug 14	75.9%	32.0%	137.1%	9	230
$68.00	Jul 17	Aug 28	65.8%	28.5%	131.2%	10	330
$69.00	Jul 17	Aug 28	64.7%	28.3%	128.3%	131	547

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 16.86, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Aug 21	$0.14	$2.36	$0.14	16.86	$82.64
$74.00	$75.00	Jul 17	$0.11	$0.89	$0.11	8.09	$74.11
$77.00	$78.00	Jul 31	$0.11	$0.89	$0.11	8.09	$77.11
$78.00	$79.00	Jul 31	$0.12	$0.88	$0.12	7.33	$78.12
$80.00	$82.50	Aug 21	$0.35	$2.15	$0.35	6.14	$80.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.00	$65.00	Aug 28	$0.12	$1.88	$0.12	15.67	$66.88
$63.00	$60.00	Jul 31	$0.21	$2.79	$0.21	13.29	$62.79
$65.00	$62.50	Aug 21	$0.30	$2.20	$0.30	7.33	$64.70
$67.50	$65.00	Aug 21	$0.31	$2.19	$0.31	7.06	$67.19
$69.00	$68.00	Jul 31	$0.15	$0.85	$0.15	5.67	$68.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 5.25, avg 0.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$72.00	Jul 17	$0.84	$0.84	$0.16	5.25	$71.84
$60.00	$70.00	Aug 21	$8.38	$8.38	$1.62	5.17	$68.38
$66.00	$70.00	Aug 7	$3.18	$3.18	$0.82	3.88	$69.18
$61.00	$62.00	Jul 24	$0.79	$0.79	$0.21	3.76	$61.79
$71.00	$72.00	Jul 24	$0.78	$0.78	$0.22	3.55	$71.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$73.00	Jul 24	$0.55	$0.55	$0.45	1.22	$73.45
$75.00	$72.50	Aug 21	$1.34	$1.34	$1.16	1.16	$73.66
$74.00	$73.00	Jul 31	$0.53	$0.53	$0.47	1.13	$73.47
$74.00	$73.00	Aug 14	$0.53	$0.53	$0.47	1.13	$73.47
$74.00	$73.00	Aug 7	$0.52	$0.52	$0.48	1.08	$73.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.57, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Jul 24	Jul 31	$0.06	42.8%	33.0%
$85.00	Jul 24	Aug 21	$0.14	43.6%	29.8%
$79.00	Jul 31	Aug 7	$0.16	33.4%	31.4%
$76.00	Jul 17	Jul 24	$0.22	42.9%	26.4%
$68.00	Jul 17	Jul 31	$0.35	65.8%	35.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 17	Jul 24	$0.09	64.7%	29.9%
$68.00	Jul 17	Jul 24	$0.10	65.8%	33.5%
$66.00	Jul 17	Jul 24	$0.12	75.9%	45.3%
$67.00	Jul 24	Jul 31	$0.19	33.4%	34.4%
$70.00	Jul 17	Jul 24	$0.21	42.4%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.53% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Jul 17	$0.82	$0.30	$1.12	$71.38	$73.62	1.53%
$74.00	Jul 17	$0.14	$1.12	$1.26	$72.74	$75.26	1.73%
$72.00	Jul 17	$1.16	$0.16	$1.32	$70.68	$73.32	1.81%
$73.00	Jul 17	$0.50	$0.85	$1.35	$71.65	$74.35	1.85%
$71.00	Jul 17	$2.00	$0.08	$2.08	$68.92	$73.08	2.85%
$73.00	Jul 24	$1.19	$1.11	$2.30	$70.70	$75.30	3.15%
$72.00	Jul 24	$1.70	$0.69	$2.39	$69.61	$74.39	3.27%
$74.00	Jul 24	$0.75	$1.66	$2.41	$71.59	$76.41	3.30%
$70.00	Jul 17	$2.67	$0.03	$2.70	$67.30	$72.70	3.70%
$71.00	Jul 24	$2.48	$0.43	$2.91	$68.09	$73.91	3.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.12% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$69.00	Jul 17	$0.03	$0.06	$0.09	$68.91	$75.09
$75.00	$71.00	Jul 17	$0.03	$0.08	$0.11	$70.89	$75.11
$75.00	$72.00	Jul 17	$0.03	$0.16	$0.19	$71.81	$75.19
$74.00	$69.00	Jul 17	$0.14	$0.06	$0.20	$68.80	$74.20
$74.00	$71.00	Jul 17	$0.14	$0.08	$0.22	$70.78	$74.22
$74.00	$72.00	Jul 17	$0.14	$0.16	$0.30	$71.70	$74.30
$75.00	$72.50	Jul 17	$0.03	$0.30	$0.33	$72.17	$75.33
$74.00	$72.50	Jul 17	$0.14	$0.30	$0.44	$72.06	$74.44
$76.00	$70.00	Jul 24	$0.23	$0.24	$0.47	$69.53	$76.47
$73.00	$69.00	Jul 17	$0.50	$0.06	$0.56	$68.44	$73.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 8.09, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/69	71/72	Aug 28	$0.89	$0.11	8.09	$68.11	$71.89
70/71	72/73	Aug 7	$0.88	$0.12	7.33	$70.12	$72.88
70/71	72/73	Aug 14	$0.88	$0.12	7.33	$70.12	$72.88
71/72	73/74	Aug 14	$0.88	$0.12	7.33	$71.12	$73.88
71/72	75/76	Aug 14	$0.87	$0.13	6.69	$71.13	$75.87
72/73	74/75	Aug 14	$0.87	$0.13	6.69	$72.13	$74.87
65/66	72/73	Aug 7	$0.86	$0.14	6.14	$65.14	$72.86
70/71	72/73	Jul 31	$0.85	$0.15	5.67	$70.15	$72.85
72/73	74/75	Jul 31	$0.85	$0.15	5.67	$72.15	$74.85
69/70	71/72	Aug 28	$0.84	$0.16	5.25	$69.16	$71.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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 24	$0.06	$0.94	15.67
$72.00	$73.00	$74.00	Jul 24	$0.07	$0.93	13.29
$72.00	$73.00	$74.00	Jul 31	$0.07	$0.93	13.29
$73.00	$74.00	$75.00	Aug 7	$0.07	$0.93	13.29
$72.00	$73.00	$74.00	Aug 14	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Jul 31	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 24	$0.06	$0.94	15.67
$71.00	$72.00	$73.00	Aug 14	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 24	$0.07	$0.93	13.29
$72.00	$73.00	$74.00	Jul 31	$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. 85 found (best net $-1.69, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Aug 28	-$1.69	$3.31
$66.00	$70.00	1:2	Aug 7	-$0.97	$3.03
$77.50	$80.00	1:2	Jul 17	-$0.01	$2.49
$82.50	$85.00	1:2	Aug 21	-$0.02	$2.48
$66.00	$69.00	1:2	Jul 24	-$0.57	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$60.00	1:2	Aug 21	-$0.04	$2.46
$70.00	$67.50	1:2	Aug 21	-$0.11	$2.39
$67.50	$65.00	1:2	Aug 21	-$0.13	$2.37
$72.50	$70.00	1:2	Aug 21	-$0.42	$2.08
$68.00	$66.00	1:2	Aug 14	-$0.11	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.04%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Aug 28	$2.22	0.46	1.3%	3.04%	4.37%	3	14
$74.00	Aug 14	$2.09	0.46	1.3%	2.86%	4.19%	11	93
$75.00	Aug 21	$1.90	0.41	2.7%	2.60%	5.30%	1.9K	3.2K
$74.00	Aug 7	$1.88	0.45	1.3%	2.57%	3.90%	35	114
$75.00	Aug 28	$1.80	0.41	2.7%	2.46%	5.16%	13	4
$75.00	Aug 14	$1.68	0.40	2.7%	2.30%	5.00%	19	53
$74.00	Jul 31	$1.61	0.44	1.3%	2.20%	3.53%	76	744
$75.00	Aug 7	$1.48	0.39	2.7%	2.03%	4.72%	19	250
$76.00	Aug 28	$1.44	0.36	4.1%	1.97%	6.04%	3	--
$75.00	Jul 31	$1.23	0.37	2.7%	1.68%	4.38%	180	1.4K

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 10,032

Total Puts 5,602

Put/Call Ratio 0.56

Net Difference 4,430

Prior's Put/Call Breakdown

Total Calls 6,616

Total Puts 4,207

Put/Call Ratio 0.64

Net Difference 2,409

Prior 7-Day Put/Call Summary

Total Calls 78,806

Total Puts 77,696

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