Options Chain for PHILIP MORRIS INTL INC COM (PM) - $194.86 as of 9/15/2026 1:50:34 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 | 115.70 | 120.00 | 117.85 | % | 1.57 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 80.00 | 110.70 | 115.00 | 112.85 | % | 1.41 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 85.00 | 106.00 | 110.00 | 108.00 | % | 1.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 90.00 | 100.90 | 105.00 | 102.95 | % | 1.14 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 95.00 | 95.80 | 100.00 | 97.90 | % | 1.03 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 100.00 | 91.10 | 95.00 | 93.05 | % | 0.93 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 105.00 | 86.00 | 90.00 | 88.00 | % | 0.84 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 110.00 | 81.00 | 85.00 | 83.00 | % | 0.75 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 115.00 | 76.30 | 80.00 | 78.15 | 42.56 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 9/15/2026 12:58:45 PM EST |
| 120.00 | 71.60 | 75.00 | 73.30 | 62.10 | 0.00 | 0.00% | 0.61 | 0 | 39 | 0.83 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/15/2026 12:58:45 PM EST |
| 125.00 | 66.40 | 70.00 | 68.20 | 57.60 | 0.00 | 0.00% | 0.55 | 0 | 40 | 0.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/15/2026 12:58:45 PM EST |
| 130.00 | 61.60 | 65.00 | 63.30 | 42.20 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/15/2026 12:58:45 PM EST |
| 135.00 | 56.20 | 60.00 | 58.10 | 49.61 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.73 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 9/15/2026 12:58:45 PM EST |
| 140.00 | 51.20 | 55.00 | 53.10 | 40.10 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.67 | 0.98 | 0.00 | -0.01 | 6/23/2026 | 9/15/2026 12:58:45 PM EST |
| 145.00 | 46.80 | 50.00 | 48.40 | 42.50 | 0.00 | 0.00% | 0.33 | 0 | 34 | 0.57 | 0.97 | 0.00 | -0.01 | 8/4/2026 | 9/15/2026 12:58:45 PM EST |
| 150.00 | 42.00 | 45.40 | 43.70 | 40.51 | 0.00 | 0.00% | 0.29 | 0 | 117 | 0.48 | 0.96 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 12:58:45 PM EST |
| 155.00 | 37.10 | 40.50 | 38.80 | 33.00 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.46 | 0.94 | 0.00 | -0.03 | 5/11/2026 | 9/15/2026 12:58:45 PM EST |
| 160.00 | 32.50 | 36.00 | 34.25 | 34.10 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.44 | 0.91 | 0.01 | -0.03 | 9/11/2026 | 9/15/2026 12:58:45 PM EST |
| 165.00 | 28.10 | 31.50 | 29.80 | 27.93 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.31 | 0.88 | 0.01 | -0.04 | 8/5/2026 | 9/15/2026 12:58:45 PM EST |
| 170.00 | 24.00 | 27.40 | 25.70 | 19.60 | 0.00 | 0.00% | 0.15 | 0 | 245 | 0.31 | 0.84 | 0.01 | -0.05 | 9/9/2026 | 9/15/2026 12:58:45 PM EST |
| 175.00 | 20.00 | 23.50 | 21.75 | 15.03 | 0.00 | 0.00% | 0.12 | 0 | 213 | 0.32 | 0.79 | 0.01 | -0.06 | 9/9/2026 | 9/15/2026 12:58:45 PM EST |
| 180.00 | 16.70 | 19.60 | 18.15 | 15.61 | 0.00 | 0.00% | 0.10 | 0 | 419 | 0.30 | 0.74 | 0.01 | -0.06 | 9/10/2026 | 9/15/2026 12:58:45 PM EST |
| 185.00 | 13.40 | 16.10 | 14.75 | 14.33 | 0.00 | 0.00% | 0.08 | 0 | 421 | 0.30 | 0.67 | 0.01 | -0.07 | 9/11/2026 | 9/15/2026 12:58:45 PM EST |
| 190.00 | 10.90 | 11.50 | 11.20 | 12.51 | -0.29 | -2.27% | 0.06 | 15 | 450 | 0.31 | 0.59 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 195.00 | 8.50 | 9.00 | 8.75 | 9.90 | -0.55 | -5.27% | 0.04 | 29 | 841 | 0.31 | 0.51 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 200.00 | 6.40 | 7.70 | 7.05 | 7.60 | -0.10 | -1.30% | 0.04 | 5 | 1,735 | 0.30 | 0.43 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 210.00 | 3.60 | 3.90 | 3.75 | 4.10 | -0.50 | -10.87% | 0.02 | 5,055 | 1,984 | 0.30 | 0.29 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 220.00 | 1.80 | 2.10 | 1.95 | 2.15 | -0.30 | -12.25% | 0.01 | 147 | 891 | 0.29 | 0.18 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 230.00 | 0.80 | 1.35 | 1.08 | 0.90 | -0.45 | -33.34% | 0.00 | 2 | 1,255 | 0.30 | 0.11 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 240.00 | 0.40 | 0.85 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.31 | 0.06 | 0.00 | -0.02 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.43 | 0.03 | 0.00 | -0.01 | 8/27/2026 | 9/15/2026 12:58:45 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 9/15/2026 12:58:45 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 12:58:45 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 | 3.90 | 1.95 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 12:58:45 PM EST |
| 80.00 | 0.00 | 4.60 | 2.30 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/15/2026 12:58:45 PM EST |
| 85.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 12:58:45 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/15/2026 12:58:45 PM EST |
| 100.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/15/2026 12:58:45 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 12:58:45 PM EST |
| 110.00 | 0.00 | 3.20 | 1.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 12:58:45 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/15/2026 12:58:45 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 12:58:45 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 317 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.44 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 135.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.43 | -0.01 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 140.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.39 | -0.02 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 145.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.39 | -0.03 | 0.00 | -0.01 | 9/10/2026 | 9/15/2026 12:58:45 PM EST |
| 150.00 | 0.50 | 0.95 | 0.73 | 0.50 | -0.25 | -33.34% | 0.00 | 6 | 878 | 0.38 | -0.04 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 155.00 | 0.75 | 1.20 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 855 | 0.37 | -0.06 | 0.00 | -0.03 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 160.00 | 0.90 | 4.90 | 2.90 | 1.25 | -0.15 | -10.72% | 0.02 | 10 | 1,143 | 0.35 | -0.09 | 0.01 | -0.03 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 165.00 | 1.45 | 2.20 | 1.83 | 1.70 | -0.05 | -2.86% | 0.01 | 7 | 1,242 | 0.34 | -0.12 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 170.00 | 2.10 | 3.10 | 2.60 | 2.40 | -0.20 | -7.70% | 0.02 | 1 | 1,015 | 0.33 | -0.16 | 0.01 | -0.05 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 175.00 | 3.40 | 4.00 | 3.70 | 3.30 | -0.30 | -8.34% | 0.02 | 2 | 995 | 0.33 | -0.21 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 180.00 | 4.80 | 5.50 | 5.15 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1,264 | 0.32 | -0.26 | 0.01 | -0.06 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 185.00 | 6.50 | 7.40 | 6.95 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 352 | 0.32 | -0.33 | 0.01 | -0.07 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 190.00 | 8.60 | 9.20 | 8.90 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 550 | 0.31 | -0.41 | 0.02 | -0.07 | 9/14/2026 | 9/15/2026 12:58:45 PM EST |
| 195.00 | 11.20 | 11.70 | 11.45 | 14.70 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.31 | -0.49 | 0.02 | -0.07 | 8/31/2026 | 9/15/2026 12:58:45 PM EST |
| 200.00 | 12.50 | 15.00 | 13.75 | 14.61 | -0.89 | -5.75% | 0.07 | 4 | 31 | 0.31 | -0.57 | 0.02 | -0.07 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 210.00 | 19.10 | 22.30 | 20.70 | 21.92 | +2.32 | +11.84% | 0.10 | 4 | 12 | 0.30 | -0.71 | 0.01 | -0.06 | 9/15/2026 | 9/15/2026 12:58:45 PM EST |
| 220.00 | 27.50 | 30.70 | 29.10 | 36.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.31 | -0.82 | 0.01 | -0.05 | 8/4/2026 | 9/15/2026 12:58:45 PM EST |
| 230.00 | 36.70 | 40.20 | 38.45 | % | 0.17 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.03 | 9/15/2026 12:58:45 PM EST | |||
| 240.00 | 46.50 | 49.50 | 48.00 | % | 0.20 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.02 | 9/15/2026 12:58:45 PM EST | |||
| 250.00 | 56.50 | 60.40 | 58.45 | % | 0.23 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 9/15/2026 12:58:45 PM EST | |||
| 260.00 | 66.00 | 70.40 | 68.20 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/15/2026 12:58:45 PM EST | |||
| 270.00 | 76.20 | 80.40 | 78.30 | % | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST | |||
| 280.00 | 86.10 | 90.40 | 88.25 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:45 PM EST |