Options Chain for ALTRIA GROUP INC COM (MO) - $67.00 as of 2/13/2026 7:56:49 AM 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 | 31.05 | 33.85 | 32.45 | 32.16 | 0.00 | 0.00% | 0.93 | 0 | 15 | 4.02 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 37.50 | 28.70 | 31.40 | 30.05 | 29.66 | 0.00 | 0.00% | 0.80 | 0 | 32 | 3.70 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 40.00 | 24.95 | 28.95 | 26.95 | 18.13 | 0.00 | 0.00% | 0.67 | 0 | 24 | 3.41 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/12/2026 3:59:59 PM EST |
| 42.50 | 22.45 | 26.40 | 24.43 | 16.98 | 0.00 | 0.00% | 0.57 | 0 | 19 | 3.08 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/12/2026 3:59:59 PM EST |
| 45.00 | 21.40 | 22.70 | 22.05 | 22.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 47.50 | 18.85 | 20.95 | 19.90 | 19.72 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 49.00 | 17.55 | 19.10 | 18.33 | 18.21 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 50.00 | 16.55 | 17.80 | 17.18 | 15.74 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.70 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:59 PM EST |
| 51.00 | 15.55 | 16.80 | 16.18 | 16.23 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 52.00 | 14.55 | 15.70 | 15.13 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 52.50 | 14.10 | 15.15 | 14.63 | 14.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 53.00 | 13.70 | 14.85 | 14.28 | 12.74 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.47 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 54.00 | 12.60 | 13.65 | 13.13 | 13.23 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 55.00 | 11.45 | 12.70 | 12.08 | 11.49 | 0.00 | 0.00% | 0.22 | 0 | 513 | 1.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 56.00 | 10.65 | 11.40 | 11.03 | 11.26 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 57.00 | 9.55 | 10.55 | 10.05 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 57.50 | 9.25 | 10.25 | 9.75 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 1,957 | 1.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 58.00 | 8.70 | 9.55 | 9.13 | 9.15 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.92 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 59.00 | 7.60 | 8.65 | 8.13 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.89 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 60.00 | 6.90 | 7.35 | 7.13 | 7.16 | 0.00 | 0.00% | 0.12 | 0 | 4,822 | 0.67 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 61.00 | 5.80 | 6.30 | 6.05 | 6.23 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.53 | 0.98 | 0.02 | -0.01 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 62.00 | 4.55 | 5.75 | 5.15 | 5.28 | 0.00 | 0.00% | 0.08 | 0 | 630 | 0.68 | 0.95 | 0.03 | -0.02 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 62.50 | 4.45 | 4.80 | 4.63 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 5,877 | 0.40 | 0.93 | 0.04 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 63.00 | 3.75 | 4.55 | 4.15 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 5,472 | 0.53 | 0.93 | 0.05 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 64.00 | 3.00 | 3.30 | 3.15 | 3.18 | 0.00 | 0.00% | 0.05 | 0 | 3,206 | 0.23 | 0.88 | 0.08 | -0.04 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 65.00 | 2.05 | 2.40 | 2.23 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 5,127 | 0.22 | 0.80 | 0.12 | -0.04 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 66.00 | 1.27 | 1.53 | 1.40 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 1,662 | 0.20 | 0.69 | 0.17 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 67.00 | 0.76 | 0.88 | 0.82 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.20 | 0.51 | 0.20 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 67.50 | 0.48 | 0.62 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.19 | 0.41 | 0.20 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 68.00 | 0.33 | 0.45 | 0.39 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.20 | 0.32 | 0.17 | -0.04 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 69.00 | 0.16 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.20 | 0.19 | 0.12 | -0.04 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 70.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.22 | 0.10 | 0.07 | -0.02 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.03 | -0.01 | 2/12/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 72.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.06 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 2/12/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 74.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 788 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/12/2026 3:59:59 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 | 1.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/12/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/12/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/12/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 0.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 57.50 | 0.01 | 0.36 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,548 | 0.62 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 58.00 | 0.02 | 0.30 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 60.00 | 0.02 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,988 | 0.46 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 61.00 | 0.04 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.41 | -0.02 | 0.02 | -0.01 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 62.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.30 | -0.05 | 0.03 | -0.02 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 62.50 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.29 | -0.07 | 0.04 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 63.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.32 | -0.07 | 0.05 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 64.00 | 0.11 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 0.25 | -0.12 | 0.08 | -0.04 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 65.00 | 0.19 | 0.27 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.23 | -0.20 | 0.12 | -0.04 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 66.00 | 0.39 | 0.50 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.22 | -0.31 | 0.17 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 67.00 | 0.74 | 0.93 | 0.84 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.21 | -0.49 | 0.20 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 67.50 | 0.99 | 1.21 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.21 | -0.59 | 0.20 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 68.00 | 1.28 | 1.54 | 1.41 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.21 | -0.68 | 0.17 | -0.04 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 69.00 | 1.64 | 3.50 | 2.57 | % | 0.04 | 0 | 0 | 0.58 | -0.81 | 0.12 | -0.04 | 2/12/2026 3:59:59 PM EST | |||
| 70.00 | 2.37 | 4.25 | 3.31 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.59 | -0.90 | 0.07 | -0.02 | 12/18/2025 | 2/12/2026 3:59:59 PM EST |
| 71.00 | 3.25 | 5.20 | 4.23 | % | 0.06 | 0 | 0 | 0.66 | -0.97 | 0.03 | -0.01 | 2/12/2026 3:59:59 PM EST | |||
| 72.00 | 3.05 | 7.00 | 5.03 | 10.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 2/12/2026 3:59:59 PM EST |
| 72.50 | 3.60 | 7.50 | 5.55 | 8.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 9/29/2025 | 2/12/2026 3:59:59 PM EST |
| 73.00 | 4.10 | 7.80 | 5.95 | % | 0.08 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 74.00 | 5.05 | 8.60 | 6.83 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 75.00 | 6.05 | 9.70 | 7.88 | 17.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/12/2026 3:59:59 PM EST |
| 76.00 | 7.05 | 10.60 | 8.83 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 77.00 | 8.05 | 12.00 | 10.03 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 80.00 | 11.10 | 15.00 | 13.05 | 20.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/12/2026 3:59:59 PM EST |
| 85.00 | 16.05 | 19.95 | 18.00 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST |