Options Chain for ALTRIA GROUP INC COM (MO) - $66.80 as of 2/19/2026 5:17:51 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 | 30.90 | 33.55 | 32.23 | 32.98 | % | 0.92 | 18 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST | |
| 40.00 | 25.90 | 28.50 | 27.20 | 28.02 | +3.22 | +12.99% | 0.68 | 14 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 43.00 | 22.95 | 25.20 | 24.08 | 24.73 | % | 0.56 | 2 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST | |
| 44.00 | 23.20 | 25.10 | 24.15 | 23.82 | % | 0.55 | 3 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST | |
| 45.00 | 22.45 | 23.35 | 22.90 | 23.02 | +0.78 | +3.51% | 0.51 | 5 | 31 | 1.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 46.00 | 19.95 | 22.40 | 21.18 | 21.70 | +0.44 | +2.07% | 0.46 | 2 | 31 | 1.72 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 47.00 | 18.95 | 22.40 | 20.68 | % | 0.44 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 48.00 | 17.95 | 21.40 | 19.68 | 19.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:08 PM EST |
| 49.00 | 16.95 | 20.40 | 18.68 | % | 0.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 50.00 | 15.95 | 19.40 | 17.68 | % | 0.35 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 51.00 | 14.95 | 18.45 | 16.70 | % | 0.33 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 52.00 | 13.95 | 17.60 | 15.78 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 53.00 | 13.00 | 16.40 | 14.70 | % | 0.28 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 54.00 | 12.80 | 14.50 | 13.65 | 12.53 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:08 PM EST |
| 55.00 | 11.25 | 13.45 | 12.35 | 10.77 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:08 PM EST |
| 56.00 | 10.25 | 12.40 | 11.33 | 11.42 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.98 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:08 PM EST |
| 57.00 | 10.50 | 11.20 | 10.85 | 9.58 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:08 PM EST |
| 58.00 | 8.55 | 10.20 | 9.38 | 8.85 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.70 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 59.00 | 7.85 | 9.35 | 8.60 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.74 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 60.00 | 6.85 | 8.45 | 7.65 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.73 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 61.00 | 5.85 | 7.35 | 6.60 | 5.62 | 0.00 | 0.00% | 0.11 | 0 | 266 | 0.61 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 4:00:08 PM EST |
| 62.00 | 5.65 | 6.25 | 5.95 | 5.60 | +0.65 | +13.14% | 0.10 | 82 | 473 | 0.49 | 0.97 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 63.00 | 4.50 | 5.25 | 4.88 | 4.84 | +0.97 | +25.07% | 0.08 | 75 | 305 | 0.42 | 0.97 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 64.00 | 4.10 | 4.45 | 4.28 | 4.15 | +1.17 | +39.27% | 0.07 | 27 | 546 | 0.30 | 0.92 | 0.05 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 65.00 | 2.72 | 3.45 | 3.09 | 2.70 | +0.61 | +29.19% | 0.05 | 9 | 516 | 0.37 | 0.86 | 0.08 | -0.05 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 66.00 | 1.74 | 2.54 | 2.14 | 2.14 | +0.61 | +39.87% | 0.03 | 15 | 832 | 0.32 | 0.79 | 0.11 | -0.05 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 67.00 | 1.40 | 1.56 | 1.48 | 1.40 | +0.45 | +47.37% | 0.02 | 93 | 518 | 0.21 | 0.68 | 0.15 | -0.06 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 68.00 | 0.84 | 0.92 | 0.88 | 0.87 | +0.48 | +123.08% | 0.01 | 317 | 477 | 0.21 | 0.52 | 0.20 | -0.05 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 69.00 | 0.42 | 0.48 | 0.45 | 0.45 | +0.24 | +114.29% | 0.01 | 604 | 515 | 0.21 | 0.32 | 0.19 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 70.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.14 | +155.56% | 0.00 | 11,681 | 943 | 0.21 | 0.18 | 0.13 | -0.03 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 71.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 72 | 1 | 0.22 | 0.11 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 72.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 42 | 100 | 0.23 | 0.07 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 3 | 0 | 0.32 | 0.01 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:08 PM EST | |
| 74.00 | 0.00 | 0.91 | 0.46 | 0.02 | % | 0.01 | 2 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST | |
| 75.00 | 0.00 | 0.81 | 0.41 | 0.01 | -0.07 | -87.50% | 0.01 | 2 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 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 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.26 | -96.30% | 0.00 | 4 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 53 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 43 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 4 | 82 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.34 | +0.30 | +750.00% | 0.00 | 20 | 184 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 204 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.53 | -0.01 | 0.01 | -0.01 | 2/11/2026 | 2/19/2026 4:00:08 PM EST |
| 62.00 | 0.02 | 0.19 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 11 | 430 | 0.39 | -0.03 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.51 | -0.03 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 4:00:08 PM EST |
| 64.00 | 0.08 | 0.20 | 0.14 | 0.10 | -0.09 | -47.37% | 0.00 | 5 | 253 | 0.31 | -0.08 | 0.05 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 65.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.10 | -35.72% | 0.00 | 33 | 351 | 0.27 | -0.14 | 0.08 | -0.05 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 66.00 | 0.22 | 0.28 | 0.25 | 0.28 | -0.24 | -46.16% | 0.00 | 293 | 111 | 0.24 | -0.21 | 0.11 | -0.05 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 67.00 | 0.42 | 0.50 | 0.46 | 0.51 | -0.31 | -37.81% | 0.01 | 68 | 124 | 0.22 | -0.32 | 0.15 | -0.06 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 68.00 | 0.79 | 0.88 | 0.84 | 0.91 | -0.67 | -42.41% | 0.01 | 123 | 89 | 0.21 | -0.48 | 0.20 | -0.05 | 2/19/2026 | 2/19/2026 4:00:08 PM EST |
| 69.00 | 1.25 | 1.46 | 1.36 | 1.59 | % | 0.02 | 24 | 0 | 0.19 | -0.68 | 0.19 | -0.04 | 2/19/2026 | 2/19/2026 4:00:08 PM EST | |
| 70.00 | 1.76 | 3.30 | 2.53 | % | 0.04 | 0 | 0 | 0.53 | -0.82 | 0.13 | -0.03 | 2/19/2026 4:00:08 PM EST | |||
| 71.00 | 2.66 | 4.30 | 3.48 | % | 0.05 | 0 | 0 | 0.62 | -0.89 | 0.08 | -0.03 | 2/19/2026 4:00:08 PM EST | |||
| 72.00 | 3.75 | 5.25 | 4.50 | % | 0.06 | 0 | 0 | 0.69 | -0.93 | 0.05 | -0.02 | 2/19/2026 4:00:08 PM EST | |||
| 73.00 | 4.75 | 6.25 | 5.50 | % | 0.08 | 0 | 0 | 0.76 | -0.98 | 0.02 | -0.01 | 2/19/2026 4:00:08 PM EST | |||
| 74.00 | 5.35 | 7.65 | 6.50 | % | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 75.00 | 5.20 | 8.55 | 6.88 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 76.00 | 6.60 | 9.55 | 8.08 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 77.00 | 7.60 | 10.55 | 9.08 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 78.00 | 8.50 | 11.55 | 10.03 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST | |||
| 79.00 | 9.60 | 12.55 | 11.08 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:08 PM EST |