Options Chain for ALTRIA GROUP INC COM (MO) - $67.00 as of 2/13/2026 6:39:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.15 | 34.25 | 32.20 | 32.16 | 0.00 | 0.00% | 0.92 | 0 | 15 | 4.41 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 37.50 | 27.65 | 31.75 | 29.70 | 29.66 | 0.00 | 0.00% | 0.79 | 0 | 32 | 4.03 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 26.65 | 27.45 | 27.05 | 27.25 | +9.12 | +50.31% | 0.68 | 23 | 24 | 2.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 42.50 | 22.65 | 26.70 | 24.68 | 25.12 | +8.14 | +47.94% | 0.58 | 14 | 19 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 20.40 | 22.40 | 21.40 | 22.13 | -0.17 | -0.77% | 0.48 | 16 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 47.50 | 17.95 | 21.70 | 19.83 | 19.61 | -0.11 | -0.56% | 0.42 | 12 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 49.00 | 16.35 | 20.20 | 18.28 | 18.21 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 15.15 | 19.20 | 17.18 | 17.72 | +1.98 | +12.58% | 0.34 | 2 | 32 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 51.00 | 15.90 | 16.90 | 16.40 | 16.20 | -0.03 | -0.19% | 0.32 | 33 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 52.00 | 14.55 | 15.90 | 15.23 | 15.22 | +0.87 | +6.07% | 0.29 | 33 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 13.85 | 15.55 | 14.70 | 14.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 53.00 | 13.30 | 14.95 | 14.13 | 12.74 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.50 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 54.00 | 12.70 | 13.80 | 13.25 | 13.46 | +0.23 | +1.74% | 0.25 | 18 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 12.00 | 12.85 | 12.43 | 12.48 | +0.99 | +8.62% | 0.23 | 38 | 513 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 56.00 | 10.35 | 11.95 | 11.15 | 11.28 | +0.02 | +0.18% | 0.20 | 2 | 17 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 57.00 | 10.00 | 10.35 | 10.18 | 10.25 | +2.25 | +28.13% | 0.18 | 113 | 30 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 57.50 | 9.55 | 9.95 | 9.75 | 9.85 | +0.35 | +3.69% | 0.17 | 38 | 1,957 | 0.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 58.00 | 8.40 | 9.95 | 9.18 | 9.09 | -0.06 | -0.66% | 0.16 | 2 | 48 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 59.00 | 7.35 | 8.95 | 8.15 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.98 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 7.00 | 7.65 | 7.33 | 7.30 | +0.14 | +1.96% | 0.12 | 29 | 4,822 | 0.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 61.00 | 6.05 | 6.40 | 6.23 | 6.40 | +0.17 | +2.73% | 0.10 | 15 | 166 | 0.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.00 | 4.80 | 5.70 | 5.25 | 5.30 | +0.02 | +0.38% | 0.08 | 66 | 630 | 0.62 | 0.98 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.50 | 4.55 | 5.25 | 4.90 | 4.80 | +0.10 | +2.13% | 0.08 | 76 | 5,877 | 0.60 | 0.98 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 63.00 | 4.15 | 4.45 | 4.30 | 4.20 | +0.05 | +1.21% | 0.07 | 89 | 5,472 | 0.43 | 0.95 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 64.00 | 3.10 | 3.45 | 3.28 | 3.25 | +0.07 | +2.21% | 0.05 | 70 | 3,206 | 0.35 | 0.90 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 2.33 | 2.50 | 2.42 | 2.34 | +0.08 | +3.54% | 0.04 | 278 | 5,127 | 0.22 | 0.84 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 66.00 | 1.43 | 1.61 | 1.52 | 1.47 | +0.08 | +5.76% | 0.02 | 127 | 1,662 | 0.19 | 0.74 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.00 | 0.76 | 1.08 | 0.92 | 0.80 | 0.00 | 0.00% | 0.01 | 404 | 681 | 0.19 | 0.57 | 0.24 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.50 | 0.50 | 0.65 | 0.58 | 0.54 | -0.04 | -6.90% | 0.01 | 640 | 809 | 0.18 | 0.45 | 0.24 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 68.00 | 0.32 | 0.43 | 0.38 | 0.43 | +0.07 | +19.45% | 0.01 | 714 | 505 | 0.18 | 0.33 | 0.22 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 69.00 | 0.14 | 0.19 | 0.17 | 0.14 | -0.04 | -22.23% | 0.00 | 92 | 115 | 0.19 | 0.17 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 368 | 889 | 0.21 | 0.07 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.03 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 788 | 0.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.96 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 365 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,447 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 2,059 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 46 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 4,548 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 58.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 888 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 4,988 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 26 | 1,357 | 0.30 | -0.02 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 666 | 0.46 | -0.02 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 63.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 66 | 339 | 0.30 | -0.05 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 64.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 118 | 1,636 | 0.26 | -0.10 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 148 | 602 | 0.23 | -0.16 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 66.00 | 0.27 | 0.35 | 0.31 | 0.32 | -0.14 | -30.44% | 0.00 | 159 | 473 | 0.21 | -0.26 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.00 | 0.55 | 0.71 | 0.63 | 0.65 | -0.15 | -18.75% | 0.01 | 200 | 85 | 0.20 | -0.43 | 0.24 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.50 | 0.79 | 0.97 | 0.88 | 0.86 | -0.09 | -9.48% | 0.01 | 15 | 16 | 0.20 | -0.55 | 0.24 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 68.00 | 1.05 | 1.29 | 1.17 | 1.13 | -0.42 | -27.10% | 0.02 | 3 | 12 | 0.20 | -0.67 | 0.22 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 69.00 | 1.48 | 2.21 | 1.85 | 1.68 | % | 0.03 | 29 | 0 | 0.28 | -0.83 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 70.00 | 2.03 | 3.80 | 2.92 | 12.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.55 | -0.93 | 0.07 | -0.02 | 12/18/2025 | 2/13/2026 3:59:58 PM EST |
| 71.00 | 3.10 | 4.70 | 3.90 | % | 0.05 | 0 | 0 | 0.60 | -0.98 | 0.03 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 72.00 | 3.90 | 5.90 | 4.90 | 10.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 2/13/2026 3:59:58 PM EST |
| 72.50 | 4.20 | 6.60 | 5.40 | 8.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/13/2026 3:59:58 PM EST |
| 73.00 | 4.70 | 7.10 | 5.90 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 74.00 | 6.10 | 7.70 | 6.90 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 75.00 | 7.05 | 8.70 | 7.88 | 17.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:58 PM EST |
| 76.00 | 8.10 | 9.70 | 8.90 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 77.00 | 8.60 | 11.30 | 9.95 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 80.00 | 10.75 | 14.85 | 12.80 | 20.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 15.75 | 19.85 | 17.80 | % | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |