MO - Options Database

ALTRIA GROUP INC

$72.08 -0.12%

(7/22 20:02) ◀

Thursday, July 23, 2026 (6:51pm)

▶ (7/24 03:06)

◀ 7/23 18:51 ▶

Option Volume

Detail

ℹ

Current (07/23) 11,837

Calls: 8,472 (72%)

Puts: 3,365 (28%)

Prior (07/22) 16,114

Calls: 9,473 (59%)

Puts: 6,641 (41%)

Current vs Prior -26.54%

Calls: -10.57% (Calls)

Puts: -49.33% (Puts)

Prior 7-Day Total 144,711

Calls: 89,316 (62%)

Puts: 55,395 (38%)

Prior 7-Day Average 20,673

Calls: 12,759 (62%)

Puts: 7,913 (38%)

Current vs Prior 7-Day Avg -42.74%

Calls: -33.60%

Puts: -57.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $3.35M

Calls: $2.74M (82%)

Puts: $611.6K (18%)

Prior (07/22) $2.67M

Calls: $981.0K (37%)

Puts: $1.69M (63%)

Current vs Prior +25.57%

Calls: +179.21%

Puts: -63.76%

Prior 7-Day Total $26.83M

Calls: $16.62M (62%)

Puts: $10.21M (38%)

Prior 7-Day Average $3.83M

Calls: $2.37M (62%)

Puts: $1.46M (38%)

Current vs Prior 7-Day Avg -12.59%

Calls: +15.36%

Puts: -58.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.40

Prior (07/22) 0.70

Current vs Prior -43.34%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -41.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 199,773

Calls: 113,892 (57%)

Puts: 85,881 (43%)

Prior (07/22) 199,797

Calls: 111,156 (56%)

Puts: 88,641 (44%)

Current vs Prior -0.01%

Prior 7-Day Total 1,424,559

Calls: 855,988 (60%)

Puts: 568,571 (40%)

Prior 7-Day Average 203,508

Calls: 122,284 (60%)

Puts: 81,224 (40%)

Current vs Prior 7-Day Avg -1.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.37% | 5.76%7.13% | 11.17%

Prior 2.73% | 5.64%7.62% | 11.68%

Current vs Prior -13.09% | +2.09%-6.43% | -4.39%

Prior 7-Day Avg 2.92% | 5.13%4.62% | 10.31%

Current vs 7-Day Avg -18.85% | +12.19%+54.27% | +8.32%

Prior 7-Day Eod 2.73% | 5.64%7.62% | 11.68%

Current vs 7-Day Eod -13.09% | +2.09%-6.43% | -4.39%

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

Strong bullish conviction with 82% of dollar volume in calls ($2.74M) vs puts ($611.6K). Extreme bullish P/C ratio of 0.40 - heavy call buying (8,472 calls vs 3,365 puts). P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 12 of results (avg 8.2%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	3.55	3.85	$3.70	8.1%	2	0.65	2.0K
$72.00	Aug 21	2.50	2.72	$2.61	8.4%	80	0.52	3
$72.50	Aug 21	2.25	2.45	$2.35	8.5%	39	0.49	1.7K
$67.00	Aug 7	5.30	5.80	$5.55	9.0%	1	0.85	3
$70.00	Jul 31	2.86	3.15	$3.01	9.6%	38	0.69	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	3.45	3.65	$3.55	5.6%	4	0.73	--
$74.00	Aug 21	3.30	3.50	$3.40	5.9%	20	0.60	411
$72.50	Aug 21	2.43	2.62	$2.53	7.5%	119	0.51	3.4K
$73.00	Aug 14	2.59	2.82	$2.71	8.5%	10	0.55	182
$69.00	Aug 21	1.09	1.19	$1.14	8.8%	19	0.29	81

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.81, cheapest $0.66)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	0.64	0.75	$0.70	15.7%	179	0.27	1.5K
$77.50	Aug 21	0.66	0.76	$0.71	14.1%	36	0.21	2.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	0.62	0.70	$0.66	12.1%	29	0.19	98
$68.00	Aug 21	0.83	0.92	$0.88	10.2%	38	0.23	74
$70.00	Jul 31	0.80	0.97	$0.89	19.1%	45	0.31	632
$69.00	Aug 14	0.90	1.08	$0.99	18.2%	6	0.28	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 24	13.30	15.00	$14.15	12.0%	3	1.00	5
$67.00	Jul 24	3.75	6.05	$4.90	46.9%	1	1.00	20
$70.00	Jul 24	1.55	2.28	$1.92	38.0%	5	1.00	200
$71.00	Jul 24	0.85	1.29	$1.07	41.1%	10	0.91	1.6K
$67.00	Aug 7	5.30	5.80	$5.55	9.0%	1	0.85	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	2.66	4.20	$3.43	44.9%	6	0.97	--
$74.00	Jul 24	1.78	2.69	$2.24	40.6%	117	0.94	1.7K
$83.00	Aug 21	10.25	12.15	$11.20	17.0%	1	0.92	--
$73.00	Jul 24	0.10	2.44	$1.27	184.3%	127	0.80	646
$77.50	Aug 21	4.95	7.50	$6.23	40.9%	20	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 8.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	1.25	1.41	$1.33	12.0%	1.2K	0.34	5.6K
$71.00	Jul 31	2.19	2.50	$2.34	13.2%	1.0K	0.61	786
$74.00	Jul 24	0.00	0.06	$0.03	200.0%	838	0.06	1.6K
$77.00	Jul 24	0.00	0.02	$0.01	200.0%	384	0.01	1.7K
$74.00	Aug 7	1.11	1.41	$1.26	23.8%	373	0.37	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 31	1.45	1.91	$1.68	27.4%	203	0.48	472
$72.00	Jul 24	0.25	0.65	$0.45	88.9%	201	0.50	1.7K
$69.00	Jul 31	0.53	0.83	$0.68	44.1%	140	0.24	414
$73.00	Jul 31	2.01	2.70	$2.36	29.2%	135	0.57	2.7K
$73.00	Jul 24	0.10	2.44	$1.27	184.3%	127	0.80	646

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 53.8%, max 148.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jul 24	Sep 4	73.2%	31.0%	135.9%	3	--
$78.00	Jul 24	Aug 21	64.3%	30.0%	114.0%	20	4.2K
$76.00	Jul 24	Sep 4	53.2%	27.2%	95.5%	287	1.3K
$77.00	Jul 24	Aug 28	60.3%	31.2%	93.2%	387	1.7K
$67.00	Jul 24	Aug 7	67.5%	35.8%	88.4%	2	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	80.2%	32.3%	148.2%	30	2.0K
$68.00	Jul 24	Sep 4	52.6%	27.7%	89.6%	3	228
$67.00	Jul 31	Aug 21	48.9%	30.4%	61.0%	62	179
$66.00	Jul 31	Aug 28	48.2%	31.1%	55.1%	55	214
$69.00	Jul 24	Aug 21	43.4%	29.6%	46.3%	21	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 12.64, avg 2.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$74.00	Jul 24	$0.10	$0.90	$0.10	9.00	$73.10
$78.00	$79.00	Aug 21	$0.12	$0.88	$0.12	7.33	$78.12
$76.00	$79.00	Sep 4	$0.36	$2.64	$0.36	7.33	$76.36
$77.00	$78.00	Aug 7	$0.14	$0.86	$0.14	6.14	$77.14
$77.00	$80.00	Aug 28	$0.44	$2.56	$0.44	5.82	$77.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$64.00	$62.50	Aug 21	$0.11	$1.39	$0.11	12.64	$63.89
$68.00	$66.00	Aug 14	$0.18	$1.82	$0.18	10.11	$67.82
$67.00	$65.00	Aug 21	$0.25	$1.75	$0.25	7.00	$66.75
$65.00	$64.00	Aug 21	$0.13	$0.87	$0.13	6.69	$64.87
$67.00	$66.00	Jul 31	$0.15	$0.85	$0.15	5.67	$66.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 9.38, avg 1.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Jul 24	$0.85	$0.85	$0.15	5.67	$70.85
$67.00	$71.00	Aug 7	$2.84	$2.84	$1.16	2.45	$69.84
$70.00	$71.00	Jul 31	$0.67	$0.67	$0.33	2.03	$70.67
$72.00	$74.00	Sep 4	$1.28	$1.28	$0.72	1.78	$73.28
$71.00	$72.00	Jul 24	$0.63	$0.63	$0.37	1.70	$71.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$77.50	Aug 21	$4.97	$4.97	$0.53	9.38	$78.03
$75.00	$74.00	Aug 21	$0.90	$0.90	$0.10	9.00	$74.10
$73.00	$72.00	Jul 24	$0.82	$0.82	$0.18	4.56	$72.18
$75.00	$74.00	Jul 31	$0.75	$0.75	$0.25	3.00	$74.25
$73.00	$72.00	Jul 31	$0.68	$0.68	$0.32	2.12	$72.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.65, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 24	Jul 31	$0.15	73.2%	43.4%
$78.00	Jul 24	Jul 31	$0.22	64.3%	42.4%
$77.00	Jul 24	Jul 31	$0.31	60.3%	41.5%
$80.00	Jul 31	Aug 21	$0.32	43.2%	32.1%
$76.00	Jul 24	Jul 31	$0.53	53.2%	43.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Aug 14	Aug 21	$0.06	34.9%	32.1%
$75.00	Jul 24	Jul 31	$0.12	42.1%	41.7%
$65.00	Jul 24	Jul 31	$0.21	80.2%	52.2%
$67.00	Jul 31	Aug 21	$0.25	48.9%	30.4%
$66.00	Jul 31	Aug 14	$0.28	48.2%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.23% of stock, avg 5.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 24	$0.44	$0.45	$0.89	$71.11	$72.89	1.23%
$71.00	Jul 24	$1.07	$0.08	$1.15	$69.85	$72.15	1.60%
$73.00	Jul 24	$0.13	$1.27	$1.40	$71.60	$74.40	1.94%
$70.00	Jul 24	$1.92	$0.02	$1.94	$68.06	$71.94	2.69%
$74.00	Jul 24	$0.03	$2.24	$2.27	$71.73	$76.27	3.15%
$75.00	Jul 24	$0.02	$3.43	$3.45	$71.55	$78.45	4.79%
$72.00	Jul 31	$1.79	$1.68	$3.47	$68.53	$75.47	4.81%
$71.00	Jul 31	$2.34	$1.21	$3.55	$67.45	$74.55	4.93%
$73.00	Jul 31	$1.37	$2.36	$3.73	$69.27	$76.73	5.17%
$74.00	Jul 31	$0.99	$2.80	$3.79	$70.21	$77.79	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.15% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$71.00	Jul 24	$0.03	$0.08	$0.11	$70.89	$74.11
$73.00	$71.00	Jul 24	$0.13	$0.08	$0.21	$70.79	$73.21
$77.00	$68.00	Jul 31	$0.32	$0.47	$0.79	$67.21	$77.79
$77.00	$69.00	Jul 31	$0.32	$0.68	$1.00	$68.00	$78.00
$76.00	$68.00	Jul 31	$0.55	$0.47	$1.02	$66.98	$77.02
$77.00	$65.00	Aug 7	$0.50	$0.53	$1.03	$63.97	$78.03
$77.00	$68.00	Aug 7	$0.50	$0.55	$1.05	$66.95	$78.05
$75.00	$68.00	Jul 31	$0.70	$0.47	$1.17	$66.83	$76.17
$77.00	$70.00	Jul 31	$0.32	$0.89	$1.21	$68.79	$78.21
$76.00	$65.00	Aug 7	$0.68	$0.53	$1.21	$63.79	$77.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 7.33, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/69	70/71	Jul 31	$0.88	$0.12	7.33	$68.12	$70.88
68/69	73/74	Aug 14	$0.87	$0.13	6.69	$68.13	$73.87
71/72	73/74	Jul 31	$0.85	$0.15	5.67	$71.15	$73.85
72/73	75/76	Aug 14	$0.84	$0.16	5.25	$72.16	$75.84
72/73	75/76	Jul 31	$0.83	$0.17	4.88	$72.17	$75.83
66/67	70/71	Jul 31	$0.82	$0.18	4.56	$66.18	$70.82
71/72	76/77	Aug 21	$0.81	$0.19	4.26	$71.19	$76.81
70/71	73/74	Aug 21	$0.80	$0.20	4.00	$70.20	$73.80
71/72	72/73	Aug 21	$0.80	$0.20	4.00	$71.20	$73.30
72/74	75/76	Aug 21	$1.20	$0.30	4.00	$72.80	$76.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Aug 7	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 28	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 7	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$69.00	$70.00	$71.00	Jul 24	$0.06	$0.94	15.67
$71.00	$72.00	$73.00	Aug 14	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 21	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Aug 14	$0.09	$0.91	10.11
$65.00	$66.00	$67.00	Jul 31	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-1.26, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$83.00	1:2	Jul 31	-$0.02	$2.98
$77.00	$80.00	1:2	Aug 28	-$0.17	$2.83
$82.50	$85.00	1:2	Aug 21	-$0.01	$2.49
$76.00	$79.00	1:2	Sep 4	-$0.51	$2.49
$72.00	$74.00	1:2	Sep 4	-$0.77	$1.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$77.50	1:2	Aug 21	-$1.26	$4.24
$68.00	$65.00	1:2	Jul 24	-$0.01	$2.99
$68.00	$65.00	1:2	Aug 7	-$0.51	$2.49
$66.00	$63.00	1:2	Aug 28	-$0.74	$2.26
$70.00	$68.00	1:2	Aug 7	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.12%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$2.25	0.49	0.6%	3.12%	3.70%	39	1.7K
$73.00	Aug 21	$2.01	0.46	1.3%	2.79%	4.06%	28	26
$73.00	Aug 14	$1.79	0.45	1.3%	2.48%	3.76%	1	131
$74.00	Aug 28	$1.70	0.40	2.7%	2.36%	5.02%	2	50
$74.00	Aug 21	$1.60	0.40	2.7%	2.22%	4.88%	13	118
$73.00	Aug 7	$1.50	0.45	1.3%	2.08%	3.36%	9	314
$75.00	Aug 28	$1.28	0.35	4.0%	1.78%	5.83%	9	90
$73.00	Jul 31	$1.25	0.43	1.3%	1.73%	3.01%	78	693
$75.00	Aug 21	$1.25	0.34	4.0%	1.73%	5.79%	1.2K	5.6K
$74.00	Aug 7	$1.11	0.37	2.7%	1.54%	4.20%	373	572

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 8,472

Total Puts 3,365

Put/Call Ratio 0.40

Net Difference 5,107

Prior's Put/Call Breakdown

Total Calls 9,473

Total Puts 6,641

Put/Call Ratio 0.70

Net Difference 2,832

Prior 7-Day Put/Call Summary

Total Calls 89,316

Total Puts 55,395

Average Put/Call Ratio 0.68

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