Options Chain for PHILIP MORRIS INTL INC COM (PM) - $157.49 as of 4/7/2026 9:50:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.60 | 74.60 | 73.10 | % | 0.86 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 90.00 | 66.50 | 69.60 | 68.05 | % | 0.76 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 95.00 | 61.60 | 64.60 | 63.10 | % | 0.66 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 100.00 | 57.10 | 59.60 | 58.35 | % | 0.58 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 105.00 | 51.70 | 54.60 | 53.15 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 110.00 | 47.10 | 49.60 | 48.35 | % | 0.44 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 115.00 | 42.10 | 44.60 | 43.35 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 120.00 | 36.70 | 39.60 | 38.15 | % | 0.32 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 125.00 | 31.90 | 34.70 | 33.30 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 130.00 | 26.70 | 29.50 | 28.10 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/7/2026 3:59:51 PM EST | |||
| 135.00 | 22.30 | 24.70 | 23.50 | % | 0.17 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 4/7/2026 3:59:51 PM EST | |||
| 140.00 | 17.40 | 19.70 | 18.55 | % | 0.13 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.06 | 4/7/2026 3:59:51 PM EST | |||
| 142.00 | 15.50 | 18.00 | 16.75 | % | 0.12 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.07 | 4/7/2026 3:59:51 PM EST | |||
| 145.00 | 12.90 | 14.50 | 13.70 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | 0.91 | 0.02 | -0.09 | 4/6/2026 | 4/7/2026 3:59:51 PM EST |
| 150.00 | 8.00 | 10.00 | 9.00 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.40 | 0.80 | 0.03 | -0.14 | 4/1/2026 | 4/7/2026 3:59:51 PM EST |
| 152.50 | 6.50 | 7.90 | 7.20 | 7.10 | -1.27 | -15.18% | 0.05 | 1 | 2 | 0.41 | 0.72 | 0.04 | -0.16 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 155.00 | 4.70 | 5.10 | 4.90 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.34 | 0.63 | 0.04 | -0.17 | 4/6/2026 | 4/7/2026 3:59:51 PM EST |
| 157.50 | 3.30 | 3.60 | 3.45 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.33 | 0.51 | 0.05 | -0.18 | 4/6/2026 | 4/7/2026 3:59:51 PM EST |
| 160.00 | 2.10 | 2.40 | 2.25 | 2.40 | -0.77 | -24.29% | 0.01 | 3 | 211 | 0.32 | 0.39 | 0.05 | -0.17 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 162.50 | 1.30 | 1.55 | 1.43 | 2.00 | -0.15 | -6.98% | 0.01 | 6 | 9 | 0.32 | 0.28 | 0.04 | -0.14 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 165.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.65 | -43.34% | 0.01 | 8 | 568 | 0.31 | 0.19 | 0.03 | -0.12 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 167.50 | 0.40 | 0.70 | 0.55 | 0.68 | -0.02 | -2.86% | 0.00 | 45 | 117 | 0.32 | 0.13 | 0.03 | -0.09 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 170.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 49 | 459 | 0.32 | 0.08 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 172.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 79 | 0.38 | 0.04 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 45 | 907 | 0.36 | 0.03 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 177.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 4 | 52 | 0.42 | 0.01 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 14 | 2,303 | 0.43 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 182.50 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 427 | 0.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 187.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 670 | 0.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 5 | 1,228 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 35 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 662 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/7/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 184 | 0.56 | -0.01 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 140.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 11 | 84 | 0.42 | -0.04 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 142.00 | 0.25 | 0.40 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.07 | 4/7/2026 3:59:51 PM EST | |||
| 145.00 | 0.40 | 0.60 | 0.50 | 0.42 | -0.06 | -12.50% | 0.00 | 7 | 341 | 0.40 | -0.09 | 0.02 | -0.09 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 150.00 | 0.95 | 1.15 | 1.05 | 0.95 | +0.10 | +11.77% | 0.01 | 14 | 518 | 0.36 | -0.20 | 0.03 | -0.14 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 152.50 | 1.40 | 1.65 | 1.53 | 1.35 | +0.08 | +6.30% | 0.01 | 2 | 112 | 0.34 | -0.28 | 0.04 | -0.16 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 155.00 | 2.15 | 2.35 | 2.25 | 2.00 | +0.15 | +8.11% | 0.01 | 47 | 761 | 0.33 | -0.37 | 0.04 | -0.17 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 157.50 | 3.10 | 3.50 | 3.30 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.32 | -0.49 | 0.05 | -0.18 | 4/6/2026 | 4/7/2026 3:59:51 PM EST |
| 160.00 | 4.40 | 4.80 | 4.60 | 3.75 | 0.00 | 0.00% | 0.03 | 11 | 594 | 0.31 | -0.61 | 0.05 | -0.17 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 162.50 | 6.10 | 6.70 | 6.40 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.32 | -0.72 | 0.04 | -0.14 | 4/6/2026 | 4/7/2026 3:59:51 PM EST |
| 165.00 | 7.50 | 8.40 | 7.95 | 6.87 | +0.54 | +8.54% | 0.05 | 7 | 658 | 0.34 | -0.81 | 0.03 | -0.12 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 167.50 | 8.40 | 10.70 | 9.55 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.35 | -0.87 | 0.03 | -0.09 | 4/1/2026 | 4/7/2026 3:59:51 PM EST |
| 170.00 | 11.40 | 13.70 | 12.55 | 11.23 | -0.15 | -1.32% | 0.07 | 11 | 2,259 | 0.38 | -0.92 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 172.50 | 13.10 | 16.10 | 14.60 | % | 0.08 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.04 | 4/7/2026 3:59:51 PM EST | |||
| 175.00 | 15.60 | 17.80 | 16.70 | 16.10 | -0.20 | -1.23% | 0.10 | 10 | 440 | 0.46 | -0.97 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 3:59:51 PM EST |
| 177.50 | 18.00 | 20.90 | 19.45 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.63 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 4/7/2026 3:59:51 PM EST |
| 180.00 | 21.20 | 22.80 | 22.00 | 22.23 | 0.00 | 0.00% | 0.12 | 0 | 207 | 0.52 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 4/7/2026 3:59:51 PM EST |
| 182.50 | 23.00 | 26.00 | 24.50 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:51 PM EST |
| 185.00 | 25.50 | 28.10 | 26.80 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:51 PM EST |
| 187.50 | 28.00 | 30.90 | 29.45 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 190.00 | 30.50 | 33.20 | 31.85 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 195.00 | 35.50 | 38.20 | 36.85 | % | 0.19 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 200.00 | 40.50 | 43.30 | 41.90 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 205.00 | 45.50 | 48.00 | 46.75 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 210.00 | 50.50 | 53.00 | 51.75 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 220.00 | 60.50 | 63.20 | 61.85 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 230.00 | 70.50 | 73.70 | 72.10 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 240.00 | 80.50 | 82.80 | 81.65 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 250.00 | 90.50 | 92.80 | 91.65 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 260.00 | 100.50 | 103.40 | 101.95 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 270.00 | 110.50 | 113.20 | 111.85 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST | |||
| 280.00 | 120.50 | 124.30 | 122.40 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:51 PM EST |