Options Chain for PHILIP MORRIS INTL INC COM (PM) - $165.39 as of 3/31/2026 6:51:18 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 | 69.00 | 72.90 | 70.95 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/31/2026 3:59:40 PM EST | |||
| 100.00 | 64.00 | 68.00 | 66.00 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/31/2026 3:59:40 PM EST | |||
| 105.00 | 59.20 | 63.00 | 61.10 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/31/2026 3:59:40 PM EST | |||
| 110.00 | 54.20 | 58.20 | 56.20 | % | 0.51 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 3/31/2026 3:59:40 PM EST | |||
| 115.00 | 49.50 | 52.70 | 51.10 | % | 0.44 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 3/31/2026 3:59:40 PM EST | |||
| 120.00 | 44.60 | 48.00 | 46.30 | 46.24 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.77 | 0.97 | 0.00 | -0.04 | 3/26/2026 | 3/31/2026 3:59:40 PM EST |
| 125.00 | 39.80 | 43.00 | 41.40 | % | 0.33 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 3/31/2026 3:59:40 PM EST | |||
| 130.00 | 35.70 | 38.10 | 36.90 | % | 0.28 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.05 | 3/31/2026 3:59:40 PM EST | |||
| 135.00 | 30.50 | 33.00 | 31.75 | % | 0.24 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.06 | 3/31/2026 3:59:40 PM EST | |||
| 140.00 | 26.20 | 28.60 | 27.40 | % | 0.20 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.07 | 3/31/2026 3:59:40 PM EST | |||
| 145.00 | 21.50 | 24.30 | 22.90 | % | 0.16 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.08 | 3/31/2026 3:59:40 PM EST | |||
| 150.00 | 17.80 | 19.70 | 18.75 | 18.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.36 | 0.80 | 0.01 | -0.09 | 3/30/2026 | 3/31/2026 3:59:40 PM EST |
| 155.00 | 14.30 | 15.70 | 15.00 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.09 | 3/31/2026 3:59:40 PM EST | |||
| 160.00 | 10.90 | 11.90 | 11.40 | 11.12 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.34 | 0.65 | 0.02 | -0.10 | 3/27/2026 | 3/31/2026 3:59:40 PM EST |
| 165.00 | 8.50 | 8.90 | 8.70 | 8.40 | -0.75 | -8.20% | 0.05 | 10 | 613 | 0.34 | 0.55 | 0.02 | -0.10 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 170.00 | 6.00 | 6.40 | 6.20 | 5.90 | -0.80 | -11.94% | 0.04 | 11 | 282 | 0.34 | 0.45 | 0.02 | -0.10 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 175.00 | 4.10 | 4.40 | 4.25 | 4.12 | -0.30 | -6.79% | 0.02 | 11 | 855 | 0.33 | 0.36 | 0.02 | -0.09 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 180.00 | 2.70 | 3.00 | 2.85 | 2.65 | -0.40 | -13.12% | 0.02 | 64 | 673 | 0.32 | 0.27 | 0.02 | -0.08 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 185.00 | 1.70 | 1.95 | 1.83 | 1.80 | -0.30 | -14.29% | 0.01 | 1 | 1,122 | 0.32 | 0.20 | 0.01 | -0.06 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 190.00 | 1.00 | 1.40 | 1.20 | 1.12 | -0.28 | -20.00% | 0.01 | 4 | 395 | 0.32 | 0.14 | 0.01 | -0.05 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 195.00 | 0.60 | 1.10 | 0.85 | 0.80 | -0.01 | -1.24% | 0.00 | 2 | 615 | 0.33 | 0.10 | 0.01 | -0.04 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 200.00 | 0.30 | 0.80 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.33 | 0.06 | 0.01 | -0.03 | 3/30/2026 | 3/31/2026 3:59:40 PM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.45 | +0.20 | +80.00% | 0.00 | 3 | 134 | 0.33 | 0.02 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:40 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:40 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 260.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 270.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/31/2026 3:59:40 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | -0.01 | 3/31/2026 3:59:40 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 3/31/2026 3:59:40 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 3/31/2026 3:59:40 PM EST |
| 115.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/31/2026 3:59:40 PM EST |
| 120.00 | 0.15 | 0.65 | 0.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.04 | 3/10/2026 | 3/31/2026 3:59:40 PM EST |
| 125.00 | 0.25 | 0.85 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.04 | 0.00 | -0.04 | 3/27/2026 | 3/31/2026 3:59:40 PM EST |
| 130.00 | 0.45 | 1.05 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.47 | -0.06 | 0.00 | -0.05 | 3/30/2026 | 3/31/2026 3:59:40 PM EST |
| 135.00 | 0.70 | 1.35 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.45 | -0.08 | 0.01 | -0.06 | 3/30/2026 | 3/31/2026 3:59:40 PM EST |
| 140.00 | 1.30 | 1.65 | 1.48 | 1.40 | -0.35 | -20.00% | 0.01 | 37 | 709 | 0.43 | -0.11 | 0.01 | -0.07 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 145.00 | 1.85 | 2.15 | 2.00 | 2.02 | -0.33 | -14.05% | 0.01 | 23 | 295 | 0.41 | -0.15 | 0.01 | -0.08 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 150.00 | 2.70 | 2.90 | 2.80 | 2.90 | -0.30 | -9.38% | 0.02 | 79 | 812 | 0.39 | -0.20 | 0.01 | -0.09 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 155.00 | 3.80 | 4.10 | 3.95 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 266 | 0.38 | -0.27 | 0.02 | -0.09 | 3/30/2026 | 3/31/2026 3:59:40 PM EST |
| 160.00 | 5.30 | 5.60 | 5.45 | 5.45 | -0.55 | -9.17% | 0.03 | 7 | 710 | 0.36 | -0.35 | 0.02 | -0.10 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 165.00 | 7.30 | 7.60 | 7.45 | 7.40 | -0.82 | -9.98% | 0.05 | 16 | 223 | 0.35 | -0.45 | 0.02 | -0.10 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 170.00 | 9.80 | 10.10 | 9.95 | 10.40 | -1.03 | -9.02% | 0.06 | 13 | 622 | 0.34 | -0.55 | 0.02 | -0.10 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 175.00 | 12.60 | 13.40 | 13.00 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.33 | -0.64 | 0.02 | -0.09 | 3/30/2026 | 3/31/2026 3:59:40 PM EST |
| 180.00 | 15.60 | 17.00 | 16.30 | 17.02 | +0.68 | +4.17% | 0.09 | 10 | 153 | 0.31 | -0.73 | 0.02 | -0.08 | 3/31/2026 | 3/31/2026 3:59:40 PM EST |
| 185.00 | 19.80 | 22.10 | 20.95 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 181 | 0.33 | -0.80 | 0.01 | -0.06 | 3/23/2026 | 3/31/2026 3:59:40 PM EST |
| 190.00 | 24.30 | 26.50 | 25.40 | 26.45 | 0.00 | 0.00% | 0.13 | 0 | 172 | 0.43 | -0.86 | 0.01 | -0.05 | 3/26/2026 | 3/31/2026 3:59:40 PM EST |
| 195.00 | 28.40 | 30.90 | 29.65 | % | 0.15 | 0 | 4 | 0.43 | -0.90 | 0.01 | -0.04 | 3/31/2026 3:59:40 PM EST | |||
| 200.00 | 33.30 | 36.20 | 34.75 | 36.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | -0.94 | 0.01 | -0.03 | 3/19/2026 | 3/31/2026 3:59:40 PM EST |
| 210.00 | 42.70 | 46.00 | 44.35 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 3/31/2026 3:59:40 PM EST | |||
| 220.00 | 52.70 | 56.40 | 54.55 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 230.00 | 62.70 | 66.60 | 64.65 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 240.00 | 72.70 | 76.60 | 74.65 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 250.00 | 82.70 | 85.90 | 84.30 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 260.00 | 92.60 | 96.60 | 94.60 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST | |||
| 270.00 | 102.60 | 106.20 | 104.40 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:40 PM EST |