Options Chain for PHILIP MORRIS INTL INC COM (PM) - $178.88 as of 1/28/2026 11:31:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 112.50 | 115.70 | 114.10 | 101.70 | 0.00 | 0.00% | 1.76 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:59:02 AM EST |
| 70.00 | 107.60 | 110.80 | 109.20 | 90.80 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/28/2026 10:59:02 AM EST |
| 75.00 | 102.60 | 105.80 | 104.20 | % | 1.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:02 AM EST | |||
| 80.00 | 97.60 | 100.90 | 99.25 | % | 1.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:02 AM EST | |||
| 85.00 | 92.70 | 95.80 | 94.25 | % | 1.11 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:02 AM EST | |||
| 90.00 | 87.70 | 90.80 | 89.25 | 59.50 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/28/2026 10:59:02 AM EST |
| 95.00 | 82.70 | 85.90 | 84.30 | 37.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 1/28/2026 10:59:02 AM EST |
| 100.00 | 77.80 | 80.90 | 79.35 | 66.35 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 10:59:02 AM EST |
| 105.00 | 72.80 | 76.10 | 74.45 | 51.94 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 10:59:02 AM EST |
| 110.00 | 67.80 | 71.00 | 69.40 | 52.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/28/2026 10:59:02 AM EST |
| 115.00 | 63.00 | 65.50 | 64.25 | 42.07 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 10:59:02 AM EST |
| 120.00 | 58.00 | 60.60 | 59.30 | 37.29 | 0.00 | 0.00% | 0.49 | 0 | 848 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 10:59:02 AM EST |
| 125.00 | 53.00 | 55.70 | 54.35 | 36.20 | 0.00 | 0.00% | 0.43 | 0 | 32 | 0.70 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 10:59:02 AM EST |
| 130.00 | 48.20 | 50.80 | 49.50 | 32.80 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.64 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/28/2026 10:59:02 AM EST |
| 135.00 | 43.40 | 45.90 | 44.65 | 28.70 | 0.00 | 0.00% | 0.33 | 0 | 46 | 0.59 | 0.98 | 0.00 | -0.01 | 1/9/2026 | 1/28/2026 10:59:02 AM EST |
| 140.00 | 38.50 | 41.00 | 39.75 | 30.27 | 0.00 | 0.00% | 0.28 | 0 | 170 | 0.54 | 0.97 | 0.00 | -0.02 | 1/20/2026 | 1/28/2026 10:59:02 AM EST |
| 145.00 | 33.70 | 36.20 | 34.95 | 29.50 | 0.00 | 0.00% | 0.24 | 0 | 298 | 0.50 | 0.95 | 0.00 | -0.03 | 1/15/2026 | 1/28/2026 10:59:02 AM EST |
| 150.00 | 29.30 | 31.70 | 30.50 | 28.86 | 0.00 | 0.00% | 0.20 | 0 | 339 | 0.47 | 0.92 | 0.01 | -0.04 | 1/27/2026 | 1/28/2026 10:59:02 AM EST |
| 155.00 | 25.10 | 26.50 | 25.80 | 26.10 | +2.04 | +8.48% | 0.17 | 73 | 905 | 0.31 | 0.88 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 160.00 | 21.30 | 22.10 | 21.70 | 22.20 | +1.05 | +4.97% | 0.14 | 30 | 1,103 | 0.34 | 0.83 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 165.00 | 16.90 | 18.50 | 17.70 | 17.60 | +1.22 | +7.45% | 0.11 | 2 | 962 | 0.33 | 0.77 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 170.00 | 13.50 | 14.00 | 13.75 | 13.80 | +1.10 | +8.67% | 0.08 | 22 | 2,392 | 0.31 | 0.69 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 175.00 | 10.00 | 10.50 | 10.25 | 10.30 | -0.20 | -1.91% | 0.06 | 103 | 2,498 | 0.30 | 0.61 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 180.00 | 7.40 | 7.90 | 7.65 | 7.70 | -0.10 | -1.29% | 0.04 | 57 | 2,806 | 0.30 | 0.51 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 185.00 | 5.10 | 5.50 | 5.30 | 5.24 | -0.01 | -0.19% | 0.03 | 32 | 976 | 0.29 | 0.40 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 190.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.30 | +9.10% | 0.02 | 47 | 1,657 | 0.28 | 0.31 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 195.00 | 2.25 | 2.45 | 2.35 | 2.40 | +0.63 | +35.60% | 0.01 | 16 | 1,780 | 0.28 | 0.23 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 200.00 | 1.10 | 1.85 | 1.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.28 | 0.16 | 0.01 | -0.04 | 1/27/2026 | 1/28/2026 10:59:02 AM EST |
| 210.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.28 | 0.08 | 0.01 | -0.03 | 1/27/2026 | 1/28/2026 10:59:02 AM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.32 | 0.03 | 0.00 | -0.01 | 12/31/2025 | 1/28/2026 10:59:02 AM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.36 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 1/28/2026 10:59:02 AM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/28/2026 10:59:02 AM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:59:02 AM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:59:02 AM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/28/2026 10:59:02 AM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/28/2026 10:59:02 AM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/28/2026 10:59:02 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/28/2026 10:59:02 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/28/2026 10:59:02 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:59:02 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 10:59:02 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/28/2026 10:59:02 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.73 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 10:59:02 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:59:02 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:59:02 AM EST |
| 120.00 | 0.20 | 0.30 | 0.25 | 0.10 | -0.22 | -68.75% | 0.00 | 3 | 643 | 0.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 125.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:59:02 AM EST |
| 130.00 | 0.15 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.46 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 10:59:02 AM EST |
| 135.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.04 | -9.10% | 0.00 | 13 | 2,018 | 0.44 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 140.00 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,511 | 0.42 | -0.03 | 0.00 | -0.02 | 1/27/2026 | 1/28/2026 10:59:02 AM EST |
| 145.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.11 | -14.48% | 0.00 | 12 | 2,799 | 0.39 | -0.05 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 150.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.05 | -4.77% | 0.01 | 17 | 2,734 | 0.37 | -0.08 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 155.00 | 1.40 | 1.50 | 1.45 | 1.40 | -0.20 | -12.50% | 0.01 | 7 | 2,826 | 0.36 | -0.12 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 160.00 | 2.05 | 2.25 | 2.15 | 2.15 | -0.15 | -6.53% | 0.01 | 72 | 1,597 | 0.35 | -0.17 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 165.00 | 3.00 | 3.20 | 3.10 | 3.20 | -0.20 | -5.89% | 0.02 | 8 | 1,255 | 0.33 | -0.23 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 170.00 | 4.40 | 4.60 | 4.50 | 4.44 | -0.36 | -7.50% | 0.03 | 173 | 328 | 0.32 | -0.31 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 175.00 | 6.00 | 6.30 | 6.15 | 6.20 | -0.60 | -8.83% | 0.04 | 18 | 249 | 0.31 | -0.39 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 180.00 | 7.90 | 8.70 | 8.30 | 8.30 | -3.10 | -27.20% | 0.05 | 11 | 127 | 0.29 | -0.49 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:02 AM EST |
| 185.00 | 10.80 | 11.60 | 11.20 | 14.35 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.30 | -0.60 | 0.02 | -0.07 | 1/26/2026 | 1/28/2026 10:59:02 AM EST |
| 190.00 | 13.50 | 15.80 | 14.65 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.30 | -0.69 | 0.02 | -0.06 | 1/15/2026 | 1/28/2026 10:59:02 AM EST |
| 195.00 | 17.40 | 19.60 | 18.50 | 24.23 | 0.00 | 0.00% | 0.09 | 0 | 151 | 0.29 | -0.77 | 0.02 | -0.05 | 1/15/2026 | 1/28/2026 10:59:02 AM EST |
| 200.00 | 21.70 | 24.30 | 23.00 | 45.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.04 | 11/13/2025 | 1/28/2026 10:59:02 AM EST |
| 210.00 | 30.90 | 33.50 | 32.20 | 42.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 4/28/2025 | 1/28/2026 10:59:02 AM EST |
| 220.00 | 40.50 | 43.20 | 41.85 | 43.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 6/10/2025 | 1/28/2026 10:59:02 AM EST |
| 230.00 | 49.90 | 53.00 | 51.45 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/28/2026 10:59:02 AM EST | |||
| 240.00 | 60.00 | 62.90 | 61.45 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:02 AM EST | |||
| 250.00 | 69.70 | 72.80 | 71.25 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:02 AM EST | |||
| 260.00 | 79.60 | 82.70 | 81.15 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:02 AM EST | |||
| 270.00 | 89.10 | 92.60 | 90.85 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:02 AM EST |