Options Chain for PHILIP MORRIS INTL INC COM (PM) - $203.40 as of 10/28/2026 6:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 101.30 | 105.00 | 103.15 | % | 1.03 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 105.00 | 96.30 | 99.90 | 98.10 | % | 0.93 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 110.00 | 91.60 | 94.90 | 93.25 | % | 0.85 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 115.00 | 86.60 | 89.90 | 88.25 | % | 0.77 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 120.00 | 81.40 | 85.00 | 83.20 | % | 0.69 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 125.00 | 76.30 | 80.00 | 78.15 | % | 0.63 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 130.00 | 71.40 | 75.00 | 73.20 | % | 0.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 135.00 | 66.30 | 70.10 | 68.20 | % | 0.51 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 140.00 | 61.30 | 65.00 | 63.15 | % | 0.45 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 145.00 | 56.30 | 60.00 | 58.15 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 150.00 | 51.30 | 55.10 | 53.20 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 155.00 | 46.40 | 50.10 | 48.25 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 160.00 | 41.60 | 45.10 | 43.35 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 165.00 | 36.30 | 40.00 | 38.15 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 170.00 | 31.50 | 35.00 | 33.25 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 172.50 | 28.90 | 32.60 | 30.75 | % | 0.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 175.00 | 26.50 | 30.20 | 28.35 | 18.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 3:59:51 PM EST |
| 177.50 | 23.80 | 27.70 | 25.75 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/28/2026 3:59:51 PM EST | |||
| 180.00 | 21.50 | 25.10 | 23.30 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.02 | 10/19/2026 | 10/28/2026 3:59:51 PM EST |
| 182.50 | 19.00 | 22.60 | 20.80 | % | 0.11 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 10/28/2026 3:59:51 PM EST | |||
| 185.00 | 16.70 | 20.20 | 18.45 | 18.42 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.64 | 0.98 | 0.01 | -0.09 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 187.50 | 14.00 | 17.80 | 15.90 | % | 0.08 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.12 | 10/28/2026 3:59:51 PM EST | |||
| 190.00 | 11.90 | 15.40 | 13.65 | 9.26 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.54 | 0.92 | 0.02 | -0.15 | 10/21/2026 | 10/28/2026 3:59:51 PM EST |
| 192.50 | 9.60 | 13.10 | 11.35 | 9.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | 0.87 | 0.02 | -0.18 | 10/22/2026 | 10/28/2026 3:59:51 PM EST |
| 195.00 | 8.40 | 9.80 | 9.10 | 9.06 | -0.16 | -1.74% | 0.05 | 3 | 67 | 0.36 | 0.82 | 0.03 | -0.20 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 197.50 | 6.60 | 8.90 | 7.75 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.31 | 0.75 | 0.03 | -0.22 | 10/23/2026 | 10/28/2026 3:59:51 PM EST |
| 200.00 | 4.60 | 6.20 | 5.40 | 5.50 | +0.74 | +15.55% | 0.03 | 3 | 109 | 0.26 | 0.66 | 0.04 | -0.24 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 202.50 | 2.00 | 5.80 | 3.90 | 4.20 | +0.42 | +11.12% | 0.02 | 3 | 18 | 0.26 | 0.56 | 0.04 | -0.23 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 205.00 | 2.00 | 3.30 | 2.65 | 2.65 | -0.11 | -3.99% | 0.01 | 20 | 213 | 0.26 | 0.44 | 0.05 | -0.22 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 207.50 | 1.30 | 2.05 | 1.68 | 2.00 | -0.05 | -2.44% | 0.01 | 10 | 67 | 0.25 | 0.33 | 0.04 | -0.19 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 210.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.21 | -17.36% | 0.00 | 15 | 668 | 0.25 | 0.22 | 0.04 | -0.15 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 212.50 | 0.50 | 0.95 | 0.73 | 0.75 | -0.05 | -6.25% | 0.00 | 12 | 30 | 0.27 | 0.14 | 0.03 | -0.11 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 215.00 | 0.10 | 0.60 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.25 | 0.09 | 0.02 | -0.08 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 217.50 | 0.10 | 0.55 | 0.33 | 0.22 | -0.04 | -15.39% | 0.00 | 1 | 12 | 0.28 | 0.05 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.60 | 0.03 | 0.01 | -0.03 | 10/22/2026 | 10/28/2026 3:59:51 PM EST |
| 222.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/28/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 3:59:51 PM EST |
| 227.50 | 0.00 | 2.20 | 1.10 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 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 | 3.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | % | 0.01 | 2 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:51 PM EST | |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.41 | % | 0.01 | 1 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:51 PM EST | |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:51 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.93 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/28/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.81 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 182.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.05 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | -0.02 | 0.01 | -0.09 | 10/23/2026 | 10/28/2026 3:59:51 PM EST |
| 187.50 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.04 | 0.01 | -0.12 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 190.00 | 0.05 | 0.90 | 0.48 | 0.59 | +0.21 | +55.27% | 0.00 | 4 | 64 | 0.31 | -0.08 | 0.02 | -0.15 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 192.50 | 0.05 | 1.20 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.29 | -0.13 | 0.02 | -0.18 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 195.00 | 0.35 | 2.45 | 1.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.34 | -0.18 | 0.03 | -0.20 | 10/23/2026 | 10/28/2026 3:59:51 PM EST |
| 197.50 | 0.15 | 2.90 | 1.53 | 1.35 | -1.71 | -55.89% | 0.01 | 2 | 30 | 0.29 | -0.25 | 0.03 | -0.22 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 200.00 | 1.70 | 2.85 | 2.28 | 2.00 | -1.02 | -33.78% | 0.01 | 6 | 57 | 0.30 | -0.34 | 0.04 | -0.24 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 202.50 | 2.30 | 3.90 | 3.10 | 3.22 | -0.20 | -5.85% | 0.02 | 3 | 40 | 0.27 | -0.44 | 0.04 | -0.23 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 205.00 | 2.45 | 4.90 | 3.68 | 4.10 | -0.70 | -14.59% | 0.02 | 3 | 132 | 0.22 | -0.56 | 0.05 | -0.22 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 207.50 | 4.30 | 7.00 | 5.65 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.36 | -0.67 | 0.04 | -0.19 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 210.00 | 6.00 | 9.60 | 7.80 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.44 | -0.78 | 0.04 | -0.15 | 10/23/2026 | 10/28/2026 3:59:51 PM EST |
| 212.50 | 8.10 | 11.90 | 10.00 | % | 0.05 | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.11 | 10/28/2026 3:59:51 PM EST | |||
| 215.00 | 10.30 | 13.80 | 12.05 | % | 0.06 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.08 | 10/28/2026 3:59:51 PM EST | |||
| 217.50 | 12.80 | 16.10 | 14.45 | % | 0.07 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.05 | 10/28/2026 3:59:51 PM EST | |||
| 220.00 | 15.20 | 18.60 | 16.90 | % | 0.08 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.03 | 10/28/2026 3:59:51 PM EST | |||
| 222.50 | 17.70 | 21.80 | 19.75 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/28/2026 3:59:51 PM EST | |||
| 225.00 | 20.10 | 24.30 | 22.20 | % | 0.10 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/28/2026 3:59:51 PM EST | |||
| 227.50 | 22.70 | 26.60 | 24.65 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 230.00 | 25.10 | 29.00 | 27.05 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 235.00 | 30.20 | 34.10 | 32.15 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 240.00 | 35.10 | 39.20 | 37.15 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 245.00 | 40.10 | 44.10 | 42.10 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 250.00 | 45.10 | 49.30 | 47.20 | 55.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:51 PM EST |
| 255.00 | 50.10 | 54.30 | 52.20 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 260.00 | 55.10 | 59.30 | 57.20 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 265.00 | 60.10 | 64.00 | 62.05 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 270.00 | 65.20 | 69.00 | 67.10 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 275.00 | 70.10 | 74.00 | 72.05 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST |