Options Chain for PHILIP MORRIS INTL INC COM (PM) - $208.50 as of 10/29/2026 10:37:35 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 | 132.50 | 135.90 | 134.20 | 103.60 | 0.00 | 0.00% | 1.79 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/29/2026 3:59:57 PM EST |
| 80.00 | 127.50 | 130.80 | 129.15 | 101.06 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/29/2026 3:59:57 PM EST |
| 85.00 | 122.50 | 126.00 | 124.25 | % | 1.46 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 90.00 | 117.60 | 120.30 | 118.95 | % | 1.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 95.00 | 112.70 | 115.90 | 114.30 | 93.10 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:57 PM EST |
| 100.00 | 107.60 | 110.40 | 109.00 | 77.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/29/2026 3:59:57 PM EST |
| 105.00 | 102.70 | 105.40 | 104.05 | 83.30 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:57 PM EST |
| 110.00 | 97.70 | 100.50 | 99.10 | 78.30 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:57 PM EST |
| 115.00 | 92.30 | 96.20 | 94.25 | 73.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:57 PM EST |
| 120.00 | 87.40 | 91.20 | 89.30 | 68.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:57 PM EST |
| 125.00 | 82.80 | 86.10 | 84.45 | 63.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:57 PM EST |
| 130.00 | 77.40 | 80.50 | 78.95 | 58.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:57 PM EST |
| 135.00 | 72.90 | 76.30 | 74.60 | 55.42 | 0.00 | 0.00% | 0.55 | 0 | 27 | 0.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 3:59:57 PM EST |
| 140.00 | 67.90 | 71.40 | 69.65 | 53.10 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/29/2026 3:59:57 PM EST |
| 145.00 | 62.90 | 65.70 | 64.30 | 44.00 | 0.00 | 0.00% | 0.44 | 0 | 26 | 0.68 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/29/2026 3:59:57 PM EST |
| 150.00 | 58.00 | 61.50 | 59.75 | 52.00 | 0.00 | 0.00% | 0.40 | 0 | 28 | 0.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:57 PM EST |
| 155.00 | 52.70 | 56.50 | 54.60 | 38.17 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.64 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/29/2026 3:59:57 PM EST |
| 160.00 | 47.80 | 50.90 | 49.35 | 48.33 | +4.33 | +9.85% | 0.31 | 20 | 152 | 0.54 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 165.00 | 43.20 | 46.50 | 44.85 | 38.03 | 0.00 | 0.00% | 0.27 | 0 | 66 | 0.54 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/29/2026 3:59:57 PM EST |
| 170.00 | 38.80 | 40.50 | 39.65 | 34.36 | 0.00 | 0.00% | 0.23 | 0 | 83 | 0.40 | 0.98 | 0.00 | -0.03 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 175.00 | 33.60 | 36.00 | 34.80 | 32.00 | +4.61 | +16.84% | 0.20 | 23 | 311 | 0.40 | 0.97 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 180.00 | 29.80 | 31.10 | 30.45 | 25.25 | 0.00 | 0.00% | 0.17 | 0 | 362 | 0.27 | 0.94 | 0.01 | -0.04 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 185.00 | 24.60 | 26.50 | 25.55 | 19.90 | 0.00 | 0.00% | 0.14 | 0 | 400 | 0.33 | 0.91 | 0.01 | -0.06 | 10/22/2026 | 10/29/2026 3:59:57 PM EST |
| 190.00 | 19.90 | 22.00 | 20.95 | 19.42 | +2.38 | +13.97% | 0.11 | 11 | 418 | 0.22 | 0.85 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 195.00 | 16.10 | 18.40 | 17.25 | 15.55 | +2.95 | +23.42% | 0.09 | 4 | 2,097 | 0.25 | 0.79 | 0.01 | -0.08 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 200.00 | 12.80 | 13.90 | 13.35 | 13.47 | +3.33 | +32.84% | 0.07 | 88 | 3,019 | 0.24 | 0.71 | 0.02 | -0.09 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 210.00 | 7.30 | 7.80 | 7.55 | 7.40 | +2.06 | +38.58% | 0.04 | 44 | 1,521 | 0.24 | 0.52 | 0.02 | -0.09 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 220.00 | 2.35 | 4.50 | 3.43 | 3.31 | +0.86 | +35.11% | 0.02 | 92 | 1,842 | 0.23 | 0.32 | 0.02 | -0.07 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 230.00 | 1.15 | 1.85 | 1.50 | 1.70 | +0.68 | +66.67% | 0.01 | 31 | 863 | 0.24 | 0.17 | 0.01 | -0.05 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 240.00 | 0.50 | 0.80 | 0.65 | 0.50 | +0.02 | +4.17% | 0.00 | 130 | 517 | 0.25 | 0.08 | 0.01 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 250.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.25 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/29/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 10/29/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/29/2026 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 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/29/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/29/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/29/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/29/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/29/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/29/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.86 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 163 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 940 | 0.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1,087 | 0.40 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.39 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.39 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 170.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.05 | -12.50% | 0.00 | 9 | 728 | 0.31 | -0.02 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.55 | 0.33 | 0.45 | -0.05 | -10.00% | 0.00 | 246 | 2,010 | 0.27 | -0.03 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 0.75 | 0.58 | 0.64 | -1.10 | -63.22% | 0.00 | 64 | 1,072 | 0.27 | -0.06 | 0.01 | -0.04 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 185.00 | 0.75 | 1.20 | 0.98 | 1.00 | -1.02 | -50.50% | 0.01 | 12 | 905 | 0.27 | -0.09 | 0.01 | -0.06 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 190.00 | 1.30 | 1.75 | 1.53 | 1.63 | -1.17 | -41.79% | 0.01 | 15 | 1,673 | 0.26 | -0.15 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 195.00 | 2.20 | 2.65 | 2.43 | 2.50 | -1.80 | -41.86% | 0.01 | 12 | 357 | 0.26 | -0.21 | 0.01 | -0.08 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 200.00 | 3.60 | 4.60 | 4.10 | 3.80 | -1.90 | -33.34% | 0.02 | 24 | 283 | 0.27 | -0.29 | 0.02 | -0.09 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 210.00 | 7.40 | 8.00 | 7.70 | 7.84 | -3.16 | -28.73% | 0.04 | 10 | 64 | 0.25 | -0.48 | 0.02 | -0.09 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 220.00 | 13.40 | 15.10 | 14.25 | 20.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.25 | -0.68 | 0.02 | -0.07 | 10/22/2026 | 10/29/2026 3:59:57 PM EST |
| 230.00 | 21.20 | 23.90 | 22.55 | 38.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.83 | 0.01 | -0.05 | 9/28/2026 | 10/29/2026 3:59:57 PM EST |
| 240.00 | 30.40 | 33.00 | 31.70 | 33.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 10/15/2026 | 10/29/2026 3:59:57 PM EST |
| 250.00 | 39.40 | 43.30 | 41.35 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 10/29/2026 3:59:57 PM EST | |||
| 260.00 | 49.50 | 53.00 | 51.25 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/29/2026 3:59:57 PM EST | |||
| 270.00 | 60.30 | 63.00 | 61.65 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST | |||
| 280.00 | 69.50 | 73.00 | 71.25 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST |