Options Chain for PHILIP MORRIS INTL INC COM (PM) - $197.47 as of 11/12/2026 5:38:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 70.90 | 74.50 | 72.70 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 130.00 | 66.00 | 69.60 | 67.80 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 135.00 | 60.90 | 64.60 | 62.75 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 140.00 | 56.10 | 59.60 | 57.85 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 145.00 | 51.10 | 54.70 | 52.90 | % | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 150.00 | 46.90 | 49.70 | 48.30 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 155.00 | 41.50 | 44.80 | 43.15 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 160.00 | 36.70 | 39.90 | 38.30 | % | 0.24 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.01 | 11/12/2026 4:00:10 PM EST | |||
| 165.00 | 32.00 | 35.10 | 33.55 | % | 0.20 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.03 | 11/12/2026 4:00:10 PM EST | |||
| 170.00 | 27.30 | 30.40 | 28.85 | % | 0.17 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 175.00 | 23.10 | 25.80 | 24.45 | % | 0.14 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.06 | 11/12/2026 4:00:10 PM EST | |||
| 180.00 | 18.00 | 21.40 | 19.70 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.07 | 11/12/2026 4:00:10 PM EST | |||
| 185.00 | 14.20 | 17.40 | 15.80 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.08 | 11/12/2026 4:00:10 PM EST | |||
| 190.00 | 11.00 | 13.80 | 12.40 | % | 0.07 | 0 | 0 | 0.28 | 0.66 | 0.02 | -0.09 | 11/12/2026 4:00:10 PM EST | |||
| 195.00 | 8.20 | 10.80 | 9.50 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.02 | -0.09 | 11/12/2026 4:00:10 PM EST | |||
| 200.00 | 5.20 | 8.40 | 6.80 | % | 0.03 | 0 | 0 | 0.27 | 0.48 | 0.02 | -0.09 | 11/12/2026 4:00:10 PM EST | |||
| 205.00 | 3.50 | 6.30 | 4.90 | % | 0.02 | 0 | 0 | 0.27 | 0.38 | 0.02 | -0.08 | 11/12/2026 4:00:10 PM EST | |||
| 210.00 | 2.30 | 4.80 | 3.55 | 3.80 | % | 0.02 | 2 | 0 | 0.27 | 0.29 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 215.00 | 0.60 | 3.90 | 2.25 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.02 | -0.07 | 11/12/2026 4:00:10 PM EST | |||
| 220.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.06 | 11/12/2026 4:00:10 PM EST | |||
| 225.00 | 0.50 | 2.85 | 1.68 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 230.00 | 0.25 | 2.65 | 1.45 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 11/12/2026 4:00:10 PM EST | |||
| 235.00 | 0.10 | 2.45 | 1.28 | % | 0.01 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.03 | 11/12/2026 4:00:10 PM EST | |||
| 240.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 11/12/2026 4:00:10 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 11/12/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 11/12/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 11/12/2026 4:00:10 PM EST | |||
| 165.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.03 | 11/12/2026 4:00:10 PM EST | |||
| 170.00 | 0.30 | 2.90 | 1.60 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 175.00 | 0.70 | 3.40 | 2.05 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.06 | 11/12/2026 4:00:10 PM EST | |||
| 180.00 | 1.30 | 4.00 | 2.65 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.07 | 11/12/2026 4:00:10 PM EST | |||
| 185.00 | 2.05 | 4.80 | 3.43 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.01 | -0.08 | 11/12/2026 4:00:10 PM EST | |||
| 190.00 | 3.60 | 5.60 | 4.60 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.02 | -0.09 | 11/12/2026 4:00:10 PM EST | |||
| 195.00 | 5.10 | 8.30 | 6.70 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.02 | -0.09 | 11/12/2026 4:00:10 PM EST | |||
| 200.00 | 7.80 | 11.00 | 9.40 | % | 0.05 | 0 | 0 | 0.29 | -0.52 | 0.02 | -0.09 | 11/12/2026 4:00:10 PM EST | |||
| 205.00 | 10.50 | 13.90 | 12.20 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.02 | -0.08 | 11/12/2026 4:00:10 PM EST | |||
| 210.00 | 14.00 | 17.30 | 15.65 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.02 | -0.08 | 11/12/2026 4:00:10 PM EST | |||
| 215.00 | 18.00 | 21.20 | 19.60 | % | 0.09 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.07 | 11/12/2026 4:00:10 PM EST | |||
| 220.00 | 22.50 | 25.50 | 24.00 | % | 0.11 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.06 | 11/12/2026 4:00:10 PM EST | |||
| 225.00 | 27.00 | 30.30 | 28.65 | % | 0.13 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 11/12/2026 4:00:10 PM EST | |||
| 230.00 | 31.80 | 35.10 | 33.45 | % | 0.15 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 11/12/2026 4:00:10 PM EST | |||
| 235.00 | 36.60 | 39.70 | 38.15 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 11/12/2026 4:00:10 PM EST | |||
| 240.00 | 41.50 | 44.80 | 43.15 | % | 0.18 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 11/12/2026 4:00:10 PM EST | |||
| 245.00 | 46.50 | 49.70 | 48.10 | % | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/12/2026 4:00:10 PM EST | |||
| 250.00 | 51.30 | 54.40 | 52.85 | % | 0.21 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/12/2026 4:00:10 PM EST | |||
| 255.00 | 56.30 | 59.90 | 58.10 | % | 0.23 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 260.00 | 61.20 | 64.80 | 63.00 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST | |||
| 265.00 | 66.20 | 69.70 | 67.95 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:10 PM EST |