Options Chain for PHILIP MORRIS INTL INC COM (PM) - $170.10 as of 3/6/2026 6:39:08 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 | 73.00 | 76.40 | 74.70 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 100.00 | 68.00 | 71.20 | 69.60 | % | 0.70 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 105.00 | 63.00 | 66.60 | 64.80 | % | 0.62 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 110.00 | 58.10 | 61.90 | 60.00 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 115.00 | 53.10 | 56.90 | 55.00 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 120.00 | 48.20 | 52.00 | 50.10 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 125.00 | 43.20 | 47.10 | 45.15 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 130.00 | 38.40 | 41.40 | 39.90 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 135.00 | 33.60 | 36.60 | 35.10 | % | 0.26 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 140.00 | 28.90 | 31.90 | 30.40 | % | 0.22 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 145.00 | 24.20 | 27.50 | 25.85 | % | 0.18 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 150.00 | 19.90 | 22.90 | 21.40 | % | 0.14 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 155.00 | 15.70 | 19.20 | 17.45 | % | 0.11 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 160.00 | 12.90 | 14.50 | 13.70 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.02 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 165.00 | 9.40 | 11.10 | 10.25 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.02 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 170.00 | 6.70 | 9.80 | 8.25 | 7.50 | -0.50 | -6.25% | 0.05 | 30 | 23 | 0.36 | 0.50 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 175.00 | 4.30 | 6.00 | 5.15 | 5.30 | % | 0.03 | 8 | 0 | 0.32 | 0.39 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 180.00 | 2.85 | 4.20 | 3.53 | 3.99 | % | 0.02 | 1 | 0 | 0.32 | 0.29 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 185.00 | 1.65 | 3.30 | 2.48 | 2.50 | -1.00 | -28.58% | 0.01 | 23 | 10 | 0.32 | 0.21 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 190.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 195.00 | 0.55 | 2.45 | 1.50 | 1.14 | % | 0.01 | 1 | 0 | 0.35 | 0.11 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 135.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 140.00 | 0.55 | 1.60 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 145.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 150.00 | 1.40 | 3.50 | 2.45 | % | 0.02 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 155.00 | 2.45 | 4.80 | 3.63 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.22 | 0.01 | -0.05 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 160.00 | 3.40 | 5.30 | 4.35 | 5.20 | +1.15 | +28.40% | 0.03 | 1 | 1 | 0.33 | -0.30 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 165.00 | 5.00 | 6.90 | 5.95 | 7.45 | % | 0.04 | 2 | 0 | 0.31 | -0.40 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 170.00 | 8.10 | 9.10 | 8.60 | 8.75 | % | 0.05 | 10 | 0 | 0.32 | -0.50 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 175.00 | 10.00 | 11.80 | 10.90 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.02 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 180.00 | 14.20 | 15.60 | 14.90 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 185.00 | 16.70 | 20.40 | 18.55 | % | 0.10 | 0 | 0 | 0.28 | -0.79 | 0.02 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 190.00 | 21.00 | 24.50 | 22.75 | % | 0.12 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 195.00 | 25.50 | 29.00 | 27.25 | % | 0.14 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 200.00 | 30.30 | 33.70 | 32.00 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 205.00 | 35.30 | 38.50 | 36.90 | % | 0.18 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 210.00 | 40.20 | 43.50 | 41.85 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 215.00 | 44.60 | 48.40 | 46.50 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 220.00 | 49.50 | 53.30 | 51.40 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 225.00 | 54.60 | 58.30 | 56.45 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 230.00 | 59.40 | 63.30 | 61.35 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 235.00 | 64.60 | 68.30 | 66.45 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 240.00 | 69.50 | 73.30 | 71.40 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 245.00 | 74.60 | 78.30 | 76.45 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 250.00 | 79.50 | 83.30 | 81.40 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 255.00 | 85.10 | 88.30 | 86.70 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 260.00 | 89.30 | 93.30 | 91.30 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST |