Options Chain for PHILIP MORRIS INTL INC COM (PM) - $210.00 as of 11/2/2026 6:53:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 101.70 | 105.80 | 103.75 | % | 0.99 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 110.00 | 96.70 | 100.80 | 98.75 | % | 0.90 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 115.00 | 91.70 | 95.70 | 93.70 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 120.00 | 86.80 | 90.90 | 88.85 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 125.00 | 81.80 | 85.90 | 83.85 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 130.00 | 76.80 | 80.90 | 78.85 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 135.00 | 71.90 | 75.90 | 73.90 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 140.00 | 66.90 | 70.70 | 68.80 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 145.00 | 62.40 | 65.80 | 64.10 | 62.37 | % | 0.44 | 1 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:07 PM EST | |
| 150.00 | 56.90 | 60.80 | 58.85 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 155.00 | 52.00 | 56.10 | 54.05 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 160.00 | 47.00 | 51.10 | 49.05 | % | 0.31 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 165.00 | 42.60 | 45.60 | 44.10 | % | 0.27 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 170.00 | 37.70 | 41.10 | 39.40 | 39.36 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.54 | 0.99 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 175.00 | 32.80 | 35.90 | 34.35 | % | 0.20 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 180.00 | 28.10 | 31.00 | 29.55 | % | 0.16 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 185.00 | 23.20 | 26.50 | 24.85 | % | 0.13 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 190.00 | 19.00 | 22.00 | 20.50 | % | 0.11 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.07 | 11/2/2026 4:00:07 PM EST | |||
| 195.00 | 14.50 | 17.80 | 16.15 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.78 | 0.02 | -0.08 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 200.00 | 12.00 | 13.90 | 12.95 | % | 0.06 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.09 | 11/2/2026 4:00:07 PM EST | |||
| 205.00 | 8.70 | 9.90 | 9.30 | 8.87 | -0.94 | -9.59% | 0.05 | 1 | 6 | 0.28 | 0.59 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:07 PM EST |
| 210.00 | 6.00 | 7.20 | 6.60 | 6.17 | % | 0.03 | 1 | 0 | 0.27 | 0.48 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:07 PM EST | |
| 215.00 | 4.10 | 5.00 | 4.55 | 4.05 | -1.18 | -22.57% | 0.02 | 4 | 16 | 0.27 | 0.36 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:07 PM EST |
| 220.00 | 2.45 | 3.70 | 3.08 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.27 | 0.26 | 0.02 | -0.07 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 225.00 | 1.45 | 2.55 | 2.00 | 1.80 | % | 0.01 | 4 | 0 | 0.27 | 0.18 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 4:00:07 PM EST | |
| 230.00 | 0.85 | 1.70 | 1.28 | 1.30 | % | 0.01 | 16 | 0 | 0.26 | 0.12 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 4:00:07 PM EST | |
| 235.00 | 0.50 | 1.10 | 0.80 | 0.80 | % | 0.00 | 1 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 4:00:07 PM EST | |
| 240.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 180.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 185.00 | 0.65 | 1.45 | 1.05 | 1.09 | +0.05 | +4.81% | 0.01 | 3 | 8 | 0.30 | -0.10 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 4:00:07 PM EST |
| 190.00 | 1.15 | 1.90 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | -0.15 | 0.01 | -0.07 | 10/29/2026 | 11/2/2026 4:00:07 PM EST |
| 195.00 | 1.80 | 2.75 | 2.28 | 2.85 | +0.89 | +45.41% | 0.01 | 4 | 1 | 0.26 | -0.22 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 4:00:07 PM EST |
| 200.00 | 2.90 | 4.00 | 3.45 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.02 | -0.09 | 11/2/2026 4:00:07 PM EST | |||
| 205.00 | 4.70 | 5.80 | 5.25 | 4.98 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.25 | -0.41 | 0.02 | -0.09 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 210.00 | 6.80 | 8.10 | 7.45 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.52 | 0.02 | -0.09 | 10/30/2026 | 11/2/2026 4:00:07 PM EST |
| 215.00 | 9.70 | 11.20 | 10.45 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.02 | -0.09 | 11/2/2026 4:00:07 PM EST | |||
| 220.00 | 13.20 | 15.00 | 14.10 | % | 0.06 | 0 | 0 | 0.23 | -0.74 | 0.02 | -0.07 | 11/2/2026 4:00:07 PM EST | |||
| 225.00 | 16.60 | 19.50 | 18.05 | % | 0.08 | 0 | 0 | 0.21 | -0.82 | 0.02 | -0.06 | 11/2/2026 4:00:07 PM EST | |||
| 230.00 | 21.00 | 24.40 | 22.70 | % | 0.10 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.05 | 11/2/2026 4:00:07 PM EST | |||
| 235.00 | 25.10 | 29.00 | 27.05 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 11/2/2026 4:00:07 PM EST | |||
| 240.00 | 30.40 | 33.30 | 31.85 | % | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 11/2/2026 4:00:07 PM EST | |||
| 245.00 | 34.80 | 38.70 | 36.75 | % | 0.15 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 11/2/2026 4:00:07 PM EST | |||
| 250.00 | 39.80 | 43.80 | 41.80 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 255.00 | 44.80 | 48.80 | 46.80 | % | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:07 PM EST | |||
| 260.00 | 49.70 | 53.80 | 51.75 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 265.00 | 54.70 | 58.80 | 56.75 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 270.00 | 59.80 | 63.80 | 61.80 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST | |||
| 275.00 | 64.70 | 68.80 | 66.75 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:07 PM EST |