Options Chain for PHILIP MORRIS INTL INC COM (PM) - $164.69 as of 3/25/2026 5:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 68.80 | 71.90 | 70.35 | % | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 100.00 | 64.40 | 67.10 | 65.75 | % | 0.66 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 105.00 | 59.40 | 62.10 | 60.75 | % | 0.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 110.00 | 54.40 | 57.10 | 55.75 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 115.00 | 49.50 | 51.90 | 50.70 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 120.00 | 44.50 | 46.90 | 45.70 | 46.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 125.00 | 39.50 | 42.20 | 40.85 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 130.00 | 34.60 | 37.20 | 35.90 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 135.00 | 28.90 | 32.30 | 30.60 | % | 0.23 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 140.00 | 24.10 | 27.40 | 25.75 | % | 0.18 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.07 | 3/25/2026 3:59:55 PM EST | |||
| 145.00 | 19.80 | 22.00 | 20.90 | % | 0.14 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.08 | 3/25/2026 3:59:55 PM EST | |||
| 150.00 | 14.50 | 17.40 | 15.95 | % | 0.11 | 0 | 1 | 0.51 | 0.89 | 0.01 | -0.10 | 3/25/2026 3:59:55 PM EST | |||
| 152.50 | 12.80 | 14.80 | 13.80 | 13.62 | % | 0.09 | 1 | 0 | 0.44 | 0.87 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 155.00 | 10.60 | 12.70 | 11.65 | % | 0.08 | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.12 | 3/25/2026 3:59:55 PM EST | |||
| 157.50 | 8.50 | 10.70 | 9.60 | % | 0.06 | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.12 | 3/25/2026 3:59:55 PM EST | |||
| 160.00 | 7.40 | 8.10 | 7.75 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | 0.73 | 0.03 | -0.13 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 162.50 | 5.80 | 6.20 | 6.00 | % | 0.04 | 0 | 0 | 0.30 | 0.65 | 0.04 | -0.13 | 3/25/2026 3:59:55 PM EST | |||
| 165.00 | 4.30 | 4.60 | 4.45 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.29 | 0.55 | 0.04 | -0.13 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 167.50 | 3.00 | 3.40 | 3.20 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | 0.44 | 0.04 | -0.13 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 170.00 | 2.10 | 2.35 | 2.23 | 1.93 | -0.87 | -31.08% | 0.01 | 21 | 80 | 0.28 | 0.34 | 0.04 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 172.50 | 1.35 | 1.60 | 1.48 | 1.35 | -0.60 | -30.77% | 0.01 | 17 | 2 | 0.28 | 0.26 | 0.03 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 175.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.45 | -32.15% | 0.01 | 27 | 350 | 0.28 | 0.19 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 177.50 | 0.40 | 0.80 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.13 | 0.02 | -0.07 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 180.00 | 0.30 | 0.60 | 0.45 | 0.36 | -0.30 | -45.46% | 0.00 | 5 | 418 | 0.29 | 0.09 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 182.50 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.06 | 0.01 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 8 | 0.47 | 0.03 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 187.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 104 | 0.52 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 140.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 7 | 0.50 | -0.04 | 0.01 | -0.07 | 3/25/2026 3:59:55 PM EST | |||
| 145.00 | 0.15 | 1.20 | 0.68 | 0.60 | % | 0.00 | 1 | 0 | 0.46 | -0.06 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 150.00 | 0.40 | 1.00 | 0.70 | 0.80 | -0.16 | -16.67% | 0.00 | 2 | 26 | 0.39 | -0.11 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 152.50 | 0.55 | 1.00 | 0.78 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.11 | 3/25/2026 3:59:55 PM EST | |||
| 155.00 | 0.80 | 1.20 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.34 | -0.17 | 0.02 | -0.12 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 157.50 | 1.30 | 1.45 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.21 | 0.03 | -0.12 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 160.00 | 1.80 | 2.00 | 1.90 | 1.85 | +0.03 | +1.65% | 0.01 | 2 | 16 | 0.31 | -0.27 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 162.50 | 2.55 | 2.75 | 2.65 | % | 0.02 | 0 | 0 | 0.30 | -0.35 | 0.04 | -0.13 | 3/25/2026 3:59:55 PM EST | |||
| 165.00 | 3.50 | 3.80 | 3.65 | 3.59 | -0.91 | -20.23% | 0.02 | 2 | 42 | 0.29 | -0.45 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 167.50 | 4.70 | 5.00 | 4.85 | 5.74 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.56 | 0.04 | -0.13 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 170.00 | 5.90 | 6.70 | 6.30 | % | 0.04 | 0 | 26 | 0.28 | -0.66 | 0.04 | -0.12 | 3/25/2026 3:59:55 PM EST | |||
| 172.50 | 7.80 | 9.20 | 8.50 | % | 0.05 | 0 | 0 | 0.31 | -0.74 | 0.03 | -0.10 | 3/25/2026 3:59:55 PM EST | |||
| 175.00 | 9.50 | 11.40 | 10.45 | 11.55 | % | 0.06 | 1 | 7 | 0.40 | -0.81 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 177.50 | 11.40 | 13.60 | 12.50 | % | 0.07 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.07 | 3/25/2026 3:59:55 PM EST | |||
| 180.00 | 13.40 | 16.00 | 14.70 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.46 | -0.91 | 0.02 | -0.05 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 182.50 | 16.00 | 18.40 | 17.20 | % | 0.09 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 185.00 | 18.20 | 20.90 | 19.55 | % | 0.11 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 187.50 | 20.70 | 23.30 | 22.00 | % | 0.12 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 190.00 | 23.10 | 26.40 | 24.75 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 195.00 | 28.30 | 31.30 | 29.80 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 200.00 | 33.40 | 35.80 | 34.60 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 205.00 | 38.30 | 40.80 | 39.55 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 210.00 | 43.30 | 46.40 | 44.85 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 215.00 | 48.10 | 50.80 | 49.45 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 220.00 | 53.10 | 56.40 | 54.75 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 225.00 | 58.30 | 60.80 | 59.55 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 230.00 | 63.10 | 65.80 | 64.45 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 235.00 | 68.30 | 70.80 | 69.55 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 240.00 | 73.30 | 75.80 | 74.55 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 245.00 | 78.30 | 80.80 | 79.55 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 250.00 | 83.30 | 85.80 | 84.55 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 255.00 | 88.30 | 90.80 | 89.55 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 260.00 | 93.30 | 96.30 | 94.80 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |