Options Chain for PHILIP MORRIS INTL INC COM (PM) - $190.86 as of 10/1/2026 6:36:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 112.10 | 115.20 | 113.65 | % | 1.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 80.00 | 107.00 | 110.20 | 108.60 | % | 1.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 85.00 | 102.00 | 105.20 | 103.60 | % | 1.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 90.00 | 97.00 | 100.20 | 98.60 | % | 1.10 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 95.00 | 92.10 | 95.20 | 93.65 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 100.00 | 87.30 | 90.20 | 88.75 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 105.00 | 82.30 | 85.00 | 83.65 | 83.00 | % | 0.80 | 10 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 110.00 | 77.30 | 80.10 | 78.70 | 78.10 | -4.84 | -5.84% | 0.72 | 115 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 115.00 | 72.30 | 74.70 | 73.50 | 73.00 | +30.44 | +71.53% | 0.64 | 10 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 120.00 | 67.30 | 70.20 | 68.75 | 68.30 | -3.72 | -5.17% | 0.57 | 365 | 38 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 125.00 | 62.30 | 65.10 | 63.70 | 63.30 | +5.70 | +9.90% | 0.51 | 365 | 40 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 130.00 | 57.30 | 60.20 | 58.75 | 58.10 | +15.90 | +37.68% | 0.45 | 55 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 135.00 | 52.30 | 55.20 | 53.75 | 53.00 | +3.39 | +6.84% | 0.40 | 170 | 17 | 0.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 47.30 | 50.20 | 48.75 | 48.00 | -4.75 | -9.01% | 0.35 | 195 | 19 | 0.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 145.00 | 42.30 | 45.20 | 43.75 | 43.60 | -4.18 | -8.75% | 0.30 | 231 | 28 | 0.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 37.30 | 39.80 | 38.55 | 37.10 | -0.90 | -2.37% | 0.26 | 652 | 1,384 | 0.53 | 0.98 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 32.40 | 34.90 | 33.65 | 33.00 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.48 | 0.95 | 0.01 | -0.02 | 5/11/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 27.60 | 30.30 | 28.95 | 30.16 | -4.46 | -12.89% | 0.18 | 1 | 39 | 0.45 | 0.92 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 23.10 | 25.60 | 24.35 | 27.15 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.41 | 0.88 | 0.01 | -0.04 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 18.90 | 21.40 | 20.15 | 19.58 | -3.47 | -15.06% | 0.12 | 2 | 220 | 0.30 | 0.82 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 15.30 | 17.40 | 16.35 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 216 | 0.31 | 0.75 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 12.10 | 14.70 | 13.40 | 14.90 | 0.00 | 0.00% | 0.07 | 0 | 419 | 0.32 | 0.67 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 9.10 | 10.60 | 9.85 | 9.93 | -2.46 | -19.86% | 0.05 | 2 | 468 | 0.30 | 0.58 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 6.60 | 7.70 | 7.15 | 7.03 | -2.72 | -27.90% | 0.04 | 11 | 550 | 0.29 | 0.48 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 5.00 | 5.30 | 5.15 | 5.30 | -1.50 | -22.06% | 0.03 | 12 | 969 | 0.29 | 0.39 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 3.40 | 3.70 | 3.55 | 3.70 | -1.00 | -21.28% | 0.02 | 174 | 3,042 | 0.29 | 0.30 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 1.50 | 1.75 | 1.63 | 1.65 | -0.70 | -29.79% | 0.01 | 31 | 6,826 | 0.29 | 0.17 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 220.00 | 0.60 | 1.10 | 0.85 | 0.70 | -0.40 | -36.37% | 0.00 | 5 | 1,056 | 0.30 | 0.08 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.25 | -45.46% | 0.00 | 1 | 1,260 | 0.31 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 240.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.33 | 0.02 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/1/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.27% | 0.00 | 5 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.36 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 0.40 | 1.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.35 | -0.05 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 0.50 | 1.25 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,186 | 0.32 | -0.08 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 1.30 | 1.65 | 1.48 | 1.48 | +0.14 | +10.45% | 0.01 | 14 | 1,255 | 0.32 | -0.12 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 2.15 | 2.50 | 2.33 | 2.35 | +0.39 | +19.90% | 0.01 | 20 | 1,072 | 0.32 | -0.18 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 3.20 | 3.80 | 3.50 | 3.70 | +0.90 | +32.15% | 0.02 | 2 | 1,169 | 0.32 | -0.25 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 4.60 | 5.40 | 5.00 | 5.02 | +0.80 | +18.96% | 0.03 | 4 | 1,318 | 0.31 | -0.33 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 6.50 | 7.20 | 6.85 | 7.20 | +1.80 | +33.34% | 0.04 | 9 | 386 | 0.30 | -0.42 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 9.00 | 10.40 | 9.70 | 9.20 | +1.45 | +18.71% | 0.05 | 4 | 573 | 0.31 | -0.52 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 11.60 | 12.80 | 12.20 | 13.10 | +2.70 | +25.97% | 0.06 | 11 | 106 | 0.30 | -0.61 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 14.80 | 16.60 | 15.70 | 13.66 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.30 | -0.70 | 0.02 | -0.07 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 22.20 | 25.20 | 23.70 | 21.02 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.28 | -0.83 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 220.00 | 32.00 | 34.70 | 33.35 | 36.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.32 | -0.92 | 0.01 | -0.03 | 8/4/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 41.40 | 44.50 | 42.95 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 240.00 | 51.80 | 54.50 | 53.15 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 250.00 | 61.30 | 64.50 | 62.90 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 260.00 | 71.30 | 74.50 | 72.90 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 270.00 | 81.30 | 84.50 | 82.90 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 280.00 | 91.30 | 94.50 | 92.90 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 290.00 | 101.30 | 104.50 | 102.90 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |