Options Chain for PHILIP MORRIS INTL INC COM (PM) - $200.47 as of 10/23/2026 7:57:16 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 | 98.30 | 102.10 | 100.20 | % | 1.00 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 105.00 | 93.30 | 97.10 | 95.20 | % | 0.91 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 110.00 | 88.40 | 92.20 | 90.30 | % | 0.82 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 115.00 | 83.40 | 87.20 | 85.30 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 120.00 | 78.40 | 82.20 | 80.30 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 125.00 | 73.50 | 77.20 | 75.35 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 130.00 | 68.50 | 72.30 | 70.40 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 135.00 | 63.50 | 67.30 | 65.40 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 140.00 | 58.60 | 62.30 | 60.45 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 145.00 | 53.60 | 57.30 | 55.45 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 150.00 | 48.60 | 52.40 | 50.50 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 155.00 | 43.70 | 47.40 | 45.55 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 160.00 | 38.70 | 42.50 | 40.60 | % | 0.25 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 165.00 | 33.90 | 37.50 | 35.70 | % | 0.22 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 10/23/2026 3:59:56 PM EST | |||
| 170.00 | 29.10 | 32.90 | 31.00 | % | 0.18 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 10/23/2026 3:59:56 PM EST | |||
| 175.00 | 24.40 | 28.00 | 26.20 | % | 0.15 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.05 | 10/23/2026 3:59:56 PM EST | |||
| 180.00 | 19.90 | 23.60 | 21.75 | % | 0.12 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.07 | 10/23/2026 3:59:56 PM EST | |||
| 185.00 | 15.70 | 19.40 | 17.55 | % | 0.09 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.08 | 10/23/2026 3:59:56 PM EST | |||
| 190.00 | 11.80 | 15.60 | 13.70 | % | 0.07 | 0 | 0 | 0.26 | 0.74 | 0.02 | -0.09 | 10/23/2026 3:59:56 PM EST | |||
| 195.00 | 8.70 | 11.30 | 10.00 | % | 0.05 | 0 | 0 | 0.26 | 0.64 | 0.02 | -0.09 | 10/23/2026 3:59:56 PM EST | |||
| 200.00 | 5.70 | 9.40 | 7.55 | 8.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | 0.53 | 0.02 | -0.09 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 205.00 | 3.30 | 6.00 | 4.65 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.02 | -0.08 | 10/23/2026 3:59:56 PM EST | |||
| 210.00 | 1.70 | 4.50 | 3.10 | % | 0.01 | 0 | 0 | 0.25 | 0.29 | 0.02 | -0.07 | 10/23/2026 3:59:56 PM EST | |||
| 215.00 | 0.45 | 3.10 | 1.78 | 2.40 | +0.35 | +17.08% | 0.01 | 3 | 1 | 0.23 | 0.19 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 220.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.22 | 0.12 | 0.01 | -0.04 | 10/23/2026 3:59:56 PM EST | |||
| 225.00 | 0.30 | 1.55 | 0.93 | 0.87 | % | 0.00 | 5 | 0 | 0.27 | 0.07 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 PM EST | |
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 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 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 10/23/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.03 | 10/23/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.05 | 10/23/2026 3:59:56 PM EST | |||
| 180.00 | 0.40 | 1.95 | 1.18 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.07 | 10/23/2026 3:59:56 PM EST | |||
| 185.00 | 0.45 | 3.40 | 1.93 | 1.95 | % | 0.01 | 1 | 0 | 0.27 | -0.17 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:56 PM EST | |
| 190.00 | 1.60 | 4.90 | 3.25 | 3.00 | 0.00 | 0.00% | 0.02 | 3 | 10 | 0.28 | -0.26 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 195.00 | 2.65 | 5.30 | 3.98 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.02 | -0.09 | 10/23/2026 3:59:56 PM EST | |||
| 200.00 | 6.10 | 7.60 | 6.85 | % | 0.03 | 0 | 0 | 0.26 | -0.47 | 0.02 | -0.09 | 10/23/2026 3:59:56 PM EST | |||
| 205.00 | 7.60 | 11.20 | 9.40 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.02 | -0.08 | 10/23/2026 3:59:56 PM EST | |||
| 210.00 | 10.90 | 14.70 | 12.80 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.02 | -0.07 | 10/23/2026 3:59:56 PM EST | |||
| 215.00 | 14.80 | 18.20 | 16.50 | % | 0.08 | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.05 | 10/23/2026 3:59:56 PM EST | |||
| 220.00 | 19.10 | 22.80 | 20.95 | % | 0.10 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.04 | 10/23/2026 3:59:56 PM EST | |||
| 225.00 | 23.70 | 27.40 | 25.55 | % | 0.11 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 10/23/2026 3:59:56 PM EST | |||
| 230.00 | 28.50 | 32.10 | 30.30 | % | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 235.00 | 33.30 | 37.10 | 35.20 | % | 0.15 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 240.00 | 38.30 | 42.10 | 40.20 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 245.00 | 43.40 | 47.10 | 45.25 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 250.00 | 48.30 | 52.50 | 50.40 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 255.00 | 53.30 | 57.40 | 55.35 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 260.00 | 58.30 | 62.40 | 60.35 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 265.00 | 63.30 | 67.10 | 65.20 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 270.00 | 68.30 | 72.40 | 70.35 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 275.00 | 73.30 | 77.20 | 75.25 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST |