Options Chain for PHILIP MORRIS INTL INC COM (PM) - $192.50 as of 10/8/2026 7:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 104.50 | 107.80 | 106.15 | % | 1.12 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 100.00 | 99.30 | 102.80 | 101.05 | % | 1.01 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 105.00 | 94.90 | 97.90 | 96.40 | % | 0.92 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 110.00 | 89.80 | 92.90 | 91.35 | % | 0.83 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 115.00 | 84.50 | 87.80 | 86.15 | % | 0.75 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 120.00 | 79.90 | 82.80 | 81.35 | % | 0.68 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 125.00 | 74.70 | 77.80 | 76.25 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 130.00 | 69.60 | 72.70 | 71.15 | % | 0.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 135.00 | 64.70 | 67.70 | 66.20 | % | 0.49 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 140.00 | 59.60 | 62.80 | 61.20 | % | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 145.00 | 54.70 | 57.80 | 56.25 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 150.00 | 50.00 | 52.80 | 51.40 | 41.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:00 PM EST |
| 155.00 | 44.90 | 47.80 | 46.35 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 160.00 | 40.30 | 42.80 | 41.55 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 165.00 | 34.70 | 37.90 | 36.30 | 30.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 4:00:00 PM EST |
| 167.50 | 32.30 | 35.30 | 33.80 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 170.00 | 30.30 | 33.00 | 31.65 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 172.50 | 27.80 | 30.40 | 29.10 | 16.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 175.00 | 24.80 | 27.80 | 26.30 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 177.50 | 22.90 | 25.40 | 24.15 | % | 0.14 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 180.00 | 19.90 | 22.90 | 21.40 | 17.40 | +5.47 | +45.86% | 0.12 | 5 | 208 | 0.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 182.50 | 17.30 | 20.50 | 18.90 | 14.98 | +6.73 | +81.58% | 0.10 | 5 | 8 | 0.62 | 0.99 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 185.00 | 14.90 | 18.10 | 16.50 | 17.20 | +8.50 | +97.71% | 0.09 | 9 | 180 | 0.53 | 0.98 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 187.50 | 13.00 | 15.20 | 14.10 | 12.90 | +6.60 | +104.77% | 0.08 | 12 | 45 | 0.50 | 0.96 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 190.00 | 10.80 | 13.20 | 12.00 | 12.90 | +8.35 | +183.52% | 0.06 | 29 | 780 | 0.48 | 0.93 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 192.50 | 8.70 | 10.60 | 9.65 | 10.50 | +7.20 | +218.19% | 0.05 | 34 | 198 | 0.38 | 0.86 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 195.00 | 6.60 | 8.60 | 7.60 | 7.65 | +5.40 | +240.00% | 0.04 | 179 | 1,302 | 0.34 | 0.78 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 197.50 | 4.80 | 6.10 | 5.45 | 5.52 | +4.07 | +280.69% | 0.03 | 85 | 618 | 0.31 | 0.67 | 0.04 | -0.20 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 200.00 | 3.40 | 4.00 | 3.70 | 4.00 | +3.18 | +387.81% | 0.02 | 647 | 1,754 | 0.28 | 0.55 | 0.05 | -0.22 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 202.50 | 2.40 | 3.30 | 2.85 | 3.10 | +2.60 | +520.00% | 0.01 | 352 | 259 | 0.31 | 0.43 | 0.05 | -0.23 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 205.00 | 1.55 | 1.90 | 1.73 | 1.70 | +1.44 | +553.85% | 0.01 | 285 | 162 | 0.29 | 0.32 | 0.05 | -0.21 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 207.50 | 0.75 | 1.40 | 1.08 | 1.30 | +1.03 | +381.49% | 0.01 | 284 | 24 | 0.28 | 0.22 | 0.04 | -0.19 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 210.00 | 0.45 | 0.95 | 0.70 | 0.70 | +0.58 | +483.34% | 0.00 | 157 | 1,081 | 0.29 | 0.15 | 0.03 | -0.15 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 212.50 | 0.30 | 0.65 | 0.48 | 0.50 | +0.23 | +85.19% | 0.00 | 2 | 55 | 0.30 | 0.09 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.03 | +13.64% | 0.00 | 11 | 9 | 0.27 | 0.06 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 56 | 474 | 0.34 | 0.02 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/8/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | 0.15 | +0.08 | +114.29% | 0.00 | 7 | 100 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | 0.10 | +0.05 | +100.00% | 0.00 | 107 | 355 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/8/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/8/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/8/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/8/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/8/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.48 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 399 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 270 | 1,999 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 89 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 0.70 | 0.38 | 0.05 | -0.06 | -54.55% | 0.00 | 95 | 1,713 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 0.55 | 0.28 | 0.17 | -0.35 | -67.31% | 0.00 | 15 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.14 | -0.19 | -57.58% | 0.00 | 162 | 1,733 | 0.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 0.95 | 0.48 | 0.21 | -0.34 | -61.82% | 0.00 | 22 | 109 | 0.58 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.65 | -81.25% | 0.00 | 28 | 707 | 0.35 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 187.50 | 0.10 | 0.40 | 0.25 | 0.27 | -1.13 | -80.72% | 0.00 | 81 | 48 | 0.30 | -0.04 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 190.00 | 0.20 | 2.60 | 1.40 | 0.33 | -1.72 | -83.91% | 0.01 | 60 | 501 | 0.60 | -0.07 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 0.80 | 0.40 | 0.55 | -3.45 | -86.25% | 0.00 | 24 | 295 | 0.32 | -0.14 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 195.00 | 0.70 | 1.30 | 1.00 | 0.85 | -3.75 | -81.53% | 0.01 | 30 | 573 | 0.26 | -0.22 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 197.50 | 1.25 | 3.90 | 2.58 | 1.49 | -8.41 | -84.95% | 0.01 | 142 | 1 | 0.35 | -0.33 | 0.04 | -0.20 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 200.00 | 2.40 | 3.10 | 2.75 | 2.60 | -12.80 | -83.12% | 0.01 | 48 | 97 | 0.26 | -0.45 | 0.05 | -0.22 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 202.50 | 3.30 | 4.40 | 3.85 | 3.60 | % | 0.02 | 134 | 0 | 0.24 | -0.57 | 0.05 | -0.23 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 205.00 | 4.40 | 6.50 | 5.45 | 5.60 | % | 0.03 | 6 | 0 | 0.24 | -0.68 | 0.05 | -0.21 | 10/8/2026 | 10/8/2026 4:00:00 PM EST | |
| 207.50 | 6.50 | 8.20 | 7.35 | % | 0.04 | 0 | 0 | 0.23 | -0.78 | 0.04 | -0.19 | 10/8/2026 4:00:00 PM EST | |||
| 210.00 | 7.80 | 10.90 | 9.35 | 21.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.85 | 0.03 | -0.15 | 9/25/2026 | 10/8/2026 4:00:00 PM EST |
| 212.50 | 10.10 | 12.70 | 11.40 | % | 0.05 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.11 | 10/8/2026 4:00:00 PM EST | |||
| 215.00 | 12.30 | 15.00 | 13.65 | % | 0.06 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.08 | 10/8/2026 4:00:00 PM EST | |||
| 220.00 | 17.40 | 20.40 | 18.90 | 30.51 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.03 | 7/22/2026 | 10/8/2026 4:00:00 PM EST |
| 225.00 | 22.30 | 26.10 | 24.20 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/8/2026 4:00:00 PM EST | |||
| 230.00 | 27.30 | 30.70 | 29.00 | 39.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/8/2026 4:00:00 PM EST |
| 235.00 | 32.30 | 35.70 | 34.00 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 240.00 | 37.30 | 40.90 | 39.10 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 245.00 | 42.30 | 45.30 | 43.80 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 250.00 | 47.30 | 50.90 | 49.10 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 260.00 | 57.30 | 60.70 | 59.00 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 270.00 | 67.30 | 71.00 | 69.15 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 280.00 | 77.30 | 81.20 | 79.25 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST |