Options Chain for PHILIP MORRIS INTL INC COM (PM) - $175.76 as of 1/27/2026 10:14:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 89.70 | 92.80 | 91.25 | % | 1.07 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 90.00 | 84.70 | 87.90 | 86.30 | % | 0.96 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 95.00 | 79.70 | 82.80 | 81.25 | % | 0.86 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 100.00 | 74.70 | 78.10 | 76.40 | % | 0.76 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 105.00 | 69.80 | 72.20 | 71.00 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 110.00 | 64.80 | 67.20 | 66.00 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 115.00 | 59.80 | 62.40 | 61.10 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 120.00 | 54.80 | 57.60 | 56.20 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 125.00 | 49.80 | 52.40 | 51.10 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 130.00 | 44.90 | 47.80 | 46.35 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:58:54 AM EST | |||
| 135.00 | 39.90 | 42.50 | 41.20 | % | 0.31 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 1/27/2026 10:58:54 AM EST | |||
| 140.00 | 35.00 | 37.50 | 36.25 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 1/27/2026 10:58:54 AM EST | |||
| 145.00 | 30.20 | 32.60 | 31.40 | % | 0.22 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 1/27/2026 10:58:54 AM EST | |||
| 150.00 | 25.20 | 28.20 | 26.70 | % | 0.18 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.06 | 1/27/2026 10:58:54 AM EST | |||
| 152.50 | 22.80 | 25.30 | 24.05 | % | 0.16 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.07 | 1/27/2026 10:58:54 AM EST | |||
| 155.00 | 20.80 | 23.00 | 21.90 | 20.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 0.91 | 0.01 | -0.08 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 157.50 | 18.20 | 20.70 | 19.45 | % | 0.12 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.10 | 1/27/2026 10:58:54 AM EST | |||
| 160.00 | 16.10 | 18.50 | 17.30 | 16.20 | +5.90 | +57.29% | 0.11 | 1 | 16 | 0.55 | 0.85 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 10:58:54 AM EST |
| 162.50 | 13.90 | 16.50 | 15.20 | % | 0.09 | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.13 | 1/27/2026 10:58:54 AM EST | |||
| 165.00 | 12.70 | 14.10 | 13.40 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.41 | 0.78 | 0.02 | -0.14 | 1/23/2026 | 1/27/2026 10:58:54 AM EST |
| 167.50 | 11.50 | 12.40 | 11.95 | % | 0.07 | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.15 | 1/27/2026 10:58:54 AM EST | |||
| 170.00 | 9.70 | 10.40 | 10.05 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.40 | 0.67 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 172.50 | 8.00 | 8.50 | 8.25 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.61 | 0.03 | -0.17 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 175.00 | 6.50 | 7.00 | 6.75 | 6.21 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.39 | 0.55 | 0.03 | -0.17 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 177.50 | 5.20 | 5.70 | 5.45 | % | 0.03 | 0 | 0 | 0.38 | 0.48 | 0.03 | -0.17 | 1/27/2026 10:58:54 AM EST | |||
| 180.00 | 3.90 | 4.40 | 4.15 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | 0.41 | 0.03 | -0.16 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 182.50 | 3.00 | 3.60 | 3.30 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.35 | 0.03 | -0.16 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 185.00 | 2.30 | 2.60 | 2.45 | 2.43 | +0.08 | +3.41% | 0.01 | 4 | 5 | 0.36 | 0.29 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 10:58:54 AM EST |
| 187.50 | 1.65 | 2.15 | 1.90 | 1.60 | % | 0.01 | 4 | 0 | 0.37 | 0.23 | 0.02 | -0.13 | 1/27/2026 | 1/27/2026 10:58:54 AM EST | |
| 190.00 | 1.20 | 1.75 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.19 | 0.02 | -0.11 | 1/23/2026 | 1/27/2026 10:58:54 AM EST |
| 192.50 | 0.85 | 1.40 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.15 | 0.02 | -0.10 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 195.00 | 0.50 | 1.15 | 0.83 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.11 | 0.01 | -0.08 | 1/23/2026 | 1/27/2026 10:58:54 AM EST |
| 200.00 | 0.20 | 0.50 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.05 | 1/27/2026 10:58:54 AM EST | |||
| 205.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.03 | 1/27/2026 10:58:54 AM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 1/27/2026 10:58:54 AM EST | |||
| 215.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/27/2026 10:58:54 AM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 225.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:54 AM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:58:54 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/27/2026 10:58:54 AM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/27/2026 10:58:54 AM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | -0.01 | 0.00 | -0.03 | 1/9/2026 | 1/27/2026 10:58:54 AM EST |
| 145.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.34 | -53.13% | 0.00 | 1 | 41 | 0.49 | -0.03 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:58:54 AM EST |
| 150.00 | 0.25 | 0.65 | 0.45 | 0.43 | -0.29 | -40.28% | 0.00 | 2 | 14 | 0.47 | -0.06 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 10:58:54 AM EST |
| 152.50 | 0.25 | 0.90 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.07 | 1/27/2026 10:58:54 AM EST | |||
| 155.00 | 0.60 | 1.15 | 0.88 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.48 | -0.09 | 0.01 | -0.08 | 1/21/2026 | 1/27/2026 10:58:54 AM EST |
| 157.50 | 0.70 | 1.25 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.10 | 1/27/2026 10:58:54 AM EST | |||
| 160.00 | 0.85 | 1.20 | 1.03 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | -0.15 | 0.01 | -0.11 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 162.50 | 1.30 | 1.90 | 1.60 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.13 | 1/27/2026 10:58:54 AM EST | |||
| 165.00 | 1.60 | 2.30 | 1.95 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.22 | 0.02 | -0.14 | 1/22/2026 | 1/27/2026 10:58:54 AM EST |
| 167.50 | 2.20 | 2.95 | 2.58 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.27 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 170.00 | 2.75 | 3.70 | 3.23 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.40 | -0.33 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 10:58:54 AM EST |
| 172.50 | 3.60 | 4.50 | 4.05 | % | 0.02 | 0 | 0 | 0.39 | -0.39 | 0.03 | -0.17 | 1/27/2026 10:58:54 AM EST | |||
| 175.00 | 4.60 | 5.20 | 4.90 | 5.43 | +0.18 | +3.43% | 0.03 | 1 | 7 | 0.39 | -0.45 | 0.03 | -0.17 | 1/27/2026 | 1/27/2026 10:58:54 AM EST |
| 177.50 | 5.80 | 6.70 | 6.25 | % | 0.04 | 0 | 0 | 0.38 | -0.52 | 0.03 | -0.17 | 1/27/2026 10:58:54 AM EST | |||
| 180.00 | 7.10 | 7.80 | 7.45 | % | 0.04 | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.16 | 1/27/2026 10:58:54 AM EST | |||
| 182.50 | 8.70 | 9.50 | 9.10 | % | 0.05 | 0 | 0 | 0.38 | -0.65 | 0.03 | -0.16 | 1/27/2026 10:58:54 AM EST | |||
| 185.00 | 10.30 | 11.20 | 10.75 | % | 0.06 | 0 | 0 | 0.37 | -0.71 | 0.02 | -0.14 | 1/27/2026 10:58:54 AM EST | |||
| 187.50 | 12.20 | 13.10 | 12.65 | % | 0.07 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.13 | 1/27/2026 10:58:54 AM EST | |||
| 190.00 | 13.90 | 16.50 | 15.20 | % | 0.08 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.11 | 1/27/2026 10:58:54 AM EST | |||
| 192.50 | 16.20 | 18.70 | 17.45 | % | 0.09 | 0 | 0 | 0.54 | -0.85 | 0.02 | -0.10 | 1/27/2026 10:58:54 AM EST | |||
| 195.00 | 18.40 | 20.90 | 19.65 | % | 0.10 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.08 | 1/27/2026 10:58:54 AM EST | |||
| 200.00 | 23.10 | 25.60 | 24.35 | % | 0.12 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.05 | 1/27/2026 10:58:54 AM EST | |||
| 205.00 | 27.90 | 30.40 | 29.15 | % | 0.14 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.03 | 1/27/2026 10:58:54 AM EST | |||
| 210.00 | 32.90 | 35.40 | 34.15 | % | 0.16 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 1/27/2026 10:58:54 AM EST | |||
| 215.00 | 37.30 | 40.40 | 38.85 | % | 0.18 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/27/2026 10:58:54 AM EST | |||
| 220.00 | 42.30 | 45.40 | 43.85 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 225.00 | 47.10 | 50.40 | 48.75 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 230.00 | 52.40 | 55.40 | 53.90 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 235.00 | 57.40 | 60.40 | 58.90 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST | |||
| 240.00 | 61.90 | 65.40 | 63.65 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:54 AM EST |