MO - Options Database

ALTRIA GROUP INC

$72.99 -2.24%

$73.10 (+0.15%)🌙

as of 07/21 06:48 PM

(7/20 18:49) ◀

Tuesday, July 21, 2026 (6:48pm)

▶ (7/22 20:02)

◀ 7/21 18:48 ▶

Option Volume

Detail

ℹ

Current (07/21) 18,380

Calls: 8,232 (45%)

Puts: 10,148 (55%)

Prior (07/20) 24,937

Calls: 19,628 (79%)

Puts: 5,309 (21%)

Current vs Prior -26.29%

Calls: -58.06% (Calls)

Puts: +91.15% (Puts)

Prior 7-Day Total 137,479

Calls: 89,678 (65%)

Puts: 47,801 (35%)

Prior 7-Day Average 19,639

Calls: 12,811 (65%)

Puts: 6,828 (35%)

Current vs Prior 7-Day Avg -6.41%

Calls: -35.74%

Puts: +48.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $4.10M

Calls: $2.05M (50%)

Puts: $2.05M (50%)

Prior (07/20) $3.36M

Calls: $2.33M (69%)

Puts: $1.03M (31%)

Current vs Prior +22.17%

Calls: -12.06%

Puts: +99.72%

Prior 7-Day Total $24.15M

Calls: $16.66M (69%)

Puts: $7.49M (31%)

Prior 7-Day Average $3.45M

Calls: $2.38M (69%)

Puts: $1.07M (31%)

Current vs Prior 7-Day Avg +18.88%

Calls: -13.95%

Puts: +91.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.23

Prior (07/20) 0.27

Current vs Prior +355.76%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +124.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 192,320

Calls: 114,884 (60%)

Puts: 77,436 (40%)

Prior (07/20) 196,879

Calls: 124,995 (63%)

Puts: 71,884 (37%)

Current vs Prior -2.32%

Prior 7-Day Total 1,402,420

Calls: 858,745 (61%)

Puts: 543,675 (39%)

Prior 7-Day Average 200,345

Calls: 122,677 (61%)

Puts: 77,667 (39%)

Current vs Prior 7-Day Avg -4.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.00% | 5.88%7.67% | 11.55%

Prior 3.38% | 6.08%7.96% | 11.48%

Current vs Prior -11.11% | -3.34%-3.57% | +0.62%

Prior 7-Day Avg 3.03% | 4.72%3.36% | 9.63%

Current vs 7-Day Avg -1.02% | +24.53%+128.04% | +19.92%

Prior 7-Day Eod 3.38% | 6.08%7.96% | 11.48%

Current vs 7-Day Eod -11.11% | -3.34%-3.57% | +0.62%

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

Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 356% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 34 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	8.45	8.75	$8.60	3.5%	4	0.91	29
$74.00	Aug 21	2.20	2.29	$2.25	4.0%	37	0.47	15
$75.00	Aug 21	1.78	1.89	$1.84	6.0%	121	0.41	5.3K
$59.00	Jul 24	13.85	14.75	$14.30	6.3%	22	1.00	5
$73.00	Aug 14	2.40	2.56	$2.48	6.5%	3	0.52	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	2.15	2.25	$2.20	4.5%	297	0.44	3.1K
$74.00	Aug 21	2.90	3.05	$2.97	5.1%	409	0.54	8
$72.00	Aug 21	1.93	2.04	$1.99	5.5%	11	0.41	27
$75.00	Aug 21	3.45	3.65	$3.55	5.6%	12	0.59	--
$73.00	Aug 21	2.39	2.53	$2.46	5.7%	32	0.48	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 24	0.38	0.44	$0.41	14.6%	201	0.32	1.5K
$80.00	Aug 21	0.53	0.60	$0.56	12.5%	190	0.17	1.2K
$77.00	Jul 31	0.53	0.62	$0.57	15.8%	70	0.22	750
$78.00	Aug 14	0.71	0.81	$0.76	13.2%	25	0.23	--
$73.00	Jul 24	0.76	0.85	$0.81	11.1%	110	0.51	670

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	0.34	0.40	$0.37	16.2%	418	0.29	1.8K
$73.00	Jul 24	0.71	0.78	$0.75	9.3%	288	0.49	572
$70.00	Aug 7	0.84	1.00	$0.92	17.4%	86	0.27	861

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	13.85	14.75	$14.30	6.3%	22	1.00	5
$60.00	Jul 24	12.40	13.85	$13.13	11.0%	22	1.00	5
$62.00	Jul 24	10.80	11.70	$11.25	8.0%	2	1.00	2
$63.00	Jul 24	9.90	10.75	$10.33	8.2%	2	1.00	3
$64.00	Jul 24	8.40	10.50	$9.45	22.2%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 24	3.25	4.85	$4.05	39.5%	11	0.97	11
$76.00	Jul 24	2.16	3.65	$2.91	51.2%	5	0.92	34
$83.00	Aug 14	9.05	10.70	$9.88	16.7%	4	0.87	--
$75.00	Jul 24	1.80	2.29	$2.05	23.9%	23	0.83	103
$74.00	Jul 24	1.31	1.43	$1.37	8.8%	360	0.68	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 7.9K, top 783)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 24	0.02	0.03	$0.03	33.3%	686	0.03	4.4K
$75.00	Jul 24	0.16	0.21	$0.19	26.3%	325	0.17	1.2K
$81.00	Aug 21	0.33	0.54	$0.44	47.7%	227	0.14	38
$74.00	Jul 24	0.38	0.44	$0.41	14.6%	201	0.32	1.5K
$80.00	Aug 21	0.53	0.60	$0.56	12.5%	190	0.17	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	0.05	0.12	$0.09	77.8%	783	0.08	785
$72.00	Jul 24	0.34	0.40	$0.37	16.2%	418	0.29	1.8K
$74.00	Aug 21	2.90	3.05	$2.97	5.1%	409	0.54	8
$65.00	Aug 21	0.29	0.36	$0.32	21.9%	401	0.10	1.6K
$74.00	Jul 24	1.31	1.43	$1.37	8.8%	360	0.68	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 29.9%, max 75.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 24	Aug 21	56.7%	33.0%	72.0%	13	--
$65.00	Jul 24	Aug 21	55.0%	32.3%	70.0%	6	29
$79.00	Jul 24	Aug 28	42.3%	27.7%	52.4%	15	693
$80.00	Jul 24	Aug 28	46.0%	30.6%	50.4%	5	119
$85.00	Jul 31	Aug 28	47.3%	36.4%	29.8%	23	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 21	68.7%	39.1%	75.6%	3	--
$64.00	Jul 24	Aug 21	56.7%	33.0%	72.0%	372	2
$65.00	Jul 24	Aug 28	55.0%	33.2%	65.7%	37	38
$69.00	Jul 24	Aug 21	46.9%	29.8%	57.5%	130	515
$67.00	Jul 24	Aug 28	44.5%	29.8%	49.3%	12	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 39.00, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Aug 28	$0.30	$4.70	$0.30	15.67	$80.30
$75.00	$76.00	Jul 24	$0.10	$0.90	$0.10	9.00	$75.10
$80.00	$81.00	Jul 31	$0.10	$0.90	$0.10	9.00	$80.10
$79.00	$81.00	Aug 14	$0.20	$1.80	$0.20	9.00	$79.20
$80.00	$81.00	Aug 21	$0.12	$0.88	$0.12	7.33	$80.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$61.00	Jul 31	$0.10	$3.90	$0.10	39.00	$64.90
$64.00	$60.00	Aug 21	$0.12	$3.88	$0.12	32.33	$63.88
$67.00	$65.00	Aug 28	$0.16	$1.84	$0.16	11.50	$66.84
$69.00	$60.00	Aug 14	$0.77	$8.23	$0.77	10.69	$68.23
$67.00	$63.00	Aug 7	$0.41	$3.59	$0.41	8.76	$66.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 18.23, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.50	Aug 21	$2.37	$2.37	$0.13	18.23	$67.37
$60.00	$62.00	Jul 24	$1.88	$1.88	$0.12	15.67	$61.88
$70.00	$71.00	Jul 24	$0.89	$0.89	$0.11	8.09	$70.89
$63.00	$64.00	Jul 24	$0.88	$0.88	$0.12	7.33	$63.88
$65.00	$71.00	Aug 7	$5.19	$5.19	$0.81	6.41	$70.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$75.00	Jul 24	$0.86	$0.86	$0.14	6.14	$75.14
$83.00	$75.00	Aug 14	$6.50	$6.50	$1.50	4.33	$76.50
$75.00	$74.00	Jul 24	$0.68	$0.68	$0.32	2.12	$74.32
$75.00	$74.00	Jul 31	$0.65	$0.65	$0.35	1.86	$74.35
$74.00	$73.00	Jul 24	$0.62	$0.62	$0.38	1.63	$73.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.59, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 24	Aug 7	$0.14	55.0%	42.3%
$80.00	Jul 24	Jul 31	$0.20	46.0%	41.6%
$81.00	Jul 31	Aug 14	$0.27	39.5%	34.1%
$79.00	Jul 24	Jul 31	$0.29	42.3%	40.9%
$85.00	Jul 31	Aug 28	$0.37	47.3%	36.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Aug 7	Aug 28	$0.07	45.7%	32.9%
$61.00	Jul 31	Aug 7	$0.12	57.6%	53.2%
$65.00	Jul 24	Jul 31	$0.16	55.0%	48.1%
$66.00	Jul 24	Jul 31	$0.23	48.8%	46.7%
$64.00	Jul 24	Aug 21	$0.24	56.7%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.14% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 24	$0.81	$0.75	$1.56	$71.44	$74.56	2.14%
$74.00	Jul 24	$0.41	$1.37	$1.78	$72.22	$75.78	2.44%
$72.00	Jul 24	$1.44	$0.37	$1.81	$70.19	$73.81	2.48%
$75.00	Jul 24	$0.19	$2.05	$2.24	$72.76	$77.24	3.07%
$71.00	Jul 24	$2.45	$0.17	$2.62	$68.38	$73.62	3.59%
$76.00	Jul 24	$0.09	$2.91	$3.00	$73.00	$79.00	4.11%
$70.00	Jul 24	$3.34	$0.09	$3.43	$66.57	$73.43	4.70%
$73.00	Jul 31	$1.93	$1.82	$3.75	$69.25	$76.75	5.14%
$74.00	Jul 31	$1.46	$2.34	$3.80	$70.20	$77.80	5.21%
$72.00	Jul 31	$2.47	$1.37	$3.84	$68.16	$75.84	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.25% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$70.00	Jul 24	$0.09	$0.09	$0.18	$69.82	$76.18
$76.00	$69.00	Jul 24	$0.09	$0.12	$0.21	$68.79	$76.21
$76.00	$71.00	Jul 24	$0.09	$0.17	$0.26	$70.74	$76.26
$75.00	$70.00	Jul 24	$0.19	$0.09	$0.28	$69.72	$75.28
$75.00	$69.00	Jul 24	$0.19	$0.12	$0.31	$68.69	$75.31
$75.00	$71.00	Jul 24	$0.19	$0.17	$0.36	$70.64	$75.36
$76.00	$72.00	Jul 24	$0.09	$0.37	$0.46	$71.54	$76.46
$74.00	$70.00	Jul 24	$0.41	$0.09	$0.50	$69.50	$74.50
$74.00	$69.00	Jul 24	$0.41	$0.12	$0.53	$68.47	$74.53
$75.00	$72.00	Jul 24	$0.19	$0.37	$0.56	$71.44	$75.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 8.09, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
74/75	76/77	Aug 21	$0.89	$0.11	8.09	$74.11	$76.89
66/67	70/71	Jul 31	$0.88	$0.12	7.33	$66.12	$70.88
73/74	75/76	Aug 21	$0.88	$0.12	7.33	$73.12	$75.88
70/71	72/73	Jul 31	$0.87	$0.13	6.69	$70.13	$72.87
71/72	73/74	Aug 14	$0.87	$0.13	6.69	$71.13	$73.87
68/69	70/71	Jul 31	$0.86	$0.14	6.14	$68.14	$70.86
69/70	71/72	Jul 31	$0.86	$0.14	6.14	$69.14	$71.86
69/70	73/74	Aug 21	$0.85	$0.15	5.67	$69.15	$73.85
65/66	70/71	Aug 21	$0.84	$0.16	5.25	$65.16	$70.84
71/72	78/79	Aug 28	$0.84	$0.16	5.25	$71.16	$78.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 24	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 31	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 31	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Jul 24	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Jul 31	$0.06	$0.94	15.67
$72.00	$73.00	$74.00	Jul 31	$0.07	$0.93	13.29
$69.00	$70.00	$71.00	Aug 14	$0.07	$0.93	13.29
$73.00	$74.00	$75.00	Aug 21	$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. 76 found (best net $-0.11, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$69.00	1:2	Jul 31	-$0.11	$4.89
$80.00	$85.00	1:2	Aug 28	-$0.13	$4.87
$81.00	$84.00	1:2	Jul 31	$0.00	$3.00
$79.00	$81.00	1:2	Aug 14	-$0.19	$1.81
$66.00	$69.00	1:2	Jul 24	-$1.44	$1.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$60.00	1:2	Aug 21	-$0.01	$3.99
$76.00	$73.00	1:2	Aug 28	-$0.87	$2.13
$65.00	$63.00	1:2	Aug 28	-$0.03	$1.97
$63.00	$61.00	1:2	Aug 7	-$0.18	$1.82
$67.00	$65.00	1:2	Aug 28	-$0.35	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.67%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Aug 21	$2.68	0.53	0.0%	3.67%	3.69%	19	8
$73.00	Aug 14	$2.40	0.52	0.0%	3.29%	3.30%	3	128
$74.00	Aug 28	$2.21	0.47	1.4%	3.03%	4.41%	2	--
$74.00	Aug 21	$2.20	0.47	1.4%	3.01%	4.40%	37	15
$73.00	Aug 7	$2.13	0.52	0.0%	2.92%	2.93%	31	--
$73.00	Jul 31	$1.85	0.52	0.0%	2.53%	2.55%	23	--
$75.00	Aug 21	$1.78	0.41	2.8%	2.44%	5.19%	121	5.3K
$74.00	Aug 14	$1.77	0.46	1.4%	2.42%	3.81%	4	113
$76.00	Aug 21	$1.42	0.35	4.1%	1.95%	6.07%	25	5
$76.00	Aug 28	$1.42	0.36	4.1%	1.95%	6.07%	1	--

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 8,232

Total Puts 10,148

Put/Call Ratio 1.23

Net Difference -1,916

Prior's Put/Call Breakdown

Total Calls 19,628

Total Puts 5,309

Put/Call Ratio 0.27

Net Difference 14,319

Prior 7-Day Put/Call Summary

Total Calls 89,678

Total Puts 47,801

Average Put/Call Ratio 0.55

Ratio Trend Rising

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