Options Chain for PHILIP MORRIS INTL INC COM (PM) - $189.77 as of 9/11/2026 11:23:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.60 | 94.90 | 93.25 | % | 0.93 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 105.00 | 86.60 | 89.90 | 88.25 | % | 0.84 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 110.00 | 81.80 | 84.90 | 83.35 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 115.00 | 76.20 | 79.90 | 78.05 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 120.00 | 71.20 | 75.00 | 73.10 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 125.00 | 66.20 | 70.00 | 68.10 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 130.00 | 61.10 | 65.00 | 63.05 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 135.00 | 56.20 | 60.00 | 58.10 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 140.00 | 51.20 | 55.00 | 53.10 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 145.00 | 46.30 | 50.10 | 48.20 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 150.00 | 41.30 | 45.10 | 43.20 | % | 0.29 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 155.00 | 36.90 | 40.20 | 38.55 | % | 0.25 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 160.00 | 32.00 | 35.40 | 33.70 | % | 0.21 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 9/11/2026 12:58:52 PM EST | |||
| 165.00 | 27.50 | 30.70 | 29.10 | % | 0.18 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.03 | 9/11/2026 12:58:52 PM EST | |||
| 170.00 | 23.30 | 26.20 | 24.75 | % | 0.15 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.04 | 9/11/2026 12:58:52 PM EST | |||
| 175.00 | 19.00 | 22.00 | 20.50 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.06 | 9/11/2026 12:58:52 PM EST | |||
| 180.00 | 15.10 | 18.20 | 16.65 | % | 0.09 | 0 | 0 | 0.34 | 0.74 | 0.01 | -0.07 | 9/11/2026 12:58:52 PM EST | |||
| 185.00 | 12.10 | 14.80 | 13.45 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.02 | -0.08 | 9/11/2026 12:58:52 PM EST | |||
| 190.00 | 9.50 | 10.60 | 10.05 | % | 0.05 | 0 | 0 | 0.33 | 0.57 | 0.02 | -0.08 | 9/11/2026 12:58:52 PM EST | |||
| 195.00 | 6.30 | 9.10 | 7.70 | % | 0.04 | 0 | 0 | 0.31 | 0.48 | 0.02 | -0.08 | 9/11/2026 12:58:52 PM EST | |||
| 200.00 | 4.20 | 6.80 | 5.50 | 4.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.39 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 205.00 | 3.00 | 4.90 | 3.95 | 3.73 | +0.93 | +33.22% | 0.02 | 5 | 4 | 0.30 | 0.31 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 210.00 | 1.90 | 3.60 | 2.75 | 2.68 | % | 0.01 | 1 | 0 | 0.30 | 0.23 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 12:58:52 PM EST | |
| 215.00 | 1.05 | 2.90 | 1.98 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.01 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 220.00 | 0.45 | 2.30 | 1.38 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.04 | 9/11/2026 12:58:52 PM EST | |||
| 225.00 | 0.20 | 1.90 | 1.05 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.03 | 9/11/2026 12:58:52 PM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.03 | 9/11/2026 12:58:52 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 9/11/2026 12:58:52 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 9/11/2026 12:58:52 PM EST | |||
| 165.00 | 0.50 | 1.95 | 1.23 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.03 | 9/11/2026 12:58:52 PM EST | |||
| 170.00 | 1.20 | 2.65 | 1.93 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.04 | 9/11/2026 12:58:52 PM EST | |||
| 175.00 | 1.65 | 4.00 | 2.83 | % | 0.02 | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.06 | 9/11/2026 12:58:52 PM EST | |||
| 180.00 | 2.90 | 5.10 | 4.00 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.01 | -0.07 | 9/11/2026 12:58:52 PM EST | |||
| 185.00 | 4.40 | 6.90 | 5.65 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.02 | -0.08 | 9/11/2026 12:58:52 PM EST | |||
| 190.00 | 6.40 | 9.00 | 7.70 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.02 | -0.08 | 9/11/2026 12:58:52 PM EST | |||
| 195.00 | 8.70 | 11.40 | 10.05 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.02 | -0.08 | 9/11/2026 12:58:52 PM EST | |||
| 200.00 | 11.70 | 14.00 | 12.85 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.02 | -0.08 | 9/11/2026 12:58:52 PM EST | |||
| 205.00 | 14.70 | 17.40 | 16.05 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.02 | -0.07 | 9/11/2026 12:58:52 PM EST | |||
| 210.00 | 18.50 | 21.20 | 19.85 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.06 | 9/11/2026 12:58:52 PM EST | |||
| 215.00 | 22.70 | 25.40 | 24.05 | % | 0.11 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 220.00 | 27.20 | 30.80 | 29.00 | % | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.04 | 9/11/2026 12:58:52 PM EST | |||
| 225.00 | 31.80 | 35.20 | 33.50 | % | 0.15 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.03 | 9/11/2026 12:58:52 PM EST | |||
| 230.00 | 36.60 | 40.10 | 38.35 | % | 0.17 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.03 | 9/11/2026 12:58:52 PM EST | |||
| 235.00 | 41.50 | 44.80 | 43.15 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 9/11/2026 12:58:52 PM EST | |||
| 240.00 | 46.40 | 50.10 | 48.25 | % | 0.20 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 245.00 | 51.30 | 55.10 | 53.20 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 250.00 | 56.30 | 60.10 | 58.20 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 255.00 | 61.20 | 65.00 | 63.10 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 260.00 | 66.20 | 69.60 | 67.90 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 265.00 | 71.20 | 74.70 | 72.95 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST | |||
| 270.00 | 76.10 | 79.70 | 77.90 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:52 PM EST |