Options Chain for PHILIP MORRIS INTL INC COM (PM) - $161.46 as of 4/10/2026 7:49:48 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 | 73.90 | 77.90 | 75.90 | % | 0.89 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 90.00 | 69.00 | 73.10 | 71.05 | % | 0.79 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 95.00 | 64.00 | 68.00 | 66.00 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 100.00 | 59.10 | 63.10 | 61.10 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 105.00 | 54.10 | 58.00 | 56.05 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 110.00 | 49.20 | 52.80 | 51.00 | % | 0.46 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 115.00 | 44.30 | 47.90 | 46.10 | % | 0.40 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 120.00 | 39.40 | 43.00 | 41.20 | % | 0.34 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 125.00 | 34.50 | 38.60 | 36.55 | % | 0.29 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 130.00 | 29.80 | 34.00 | 31.90 | % | 0.25 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 4/10/2026 4:00:06 PM EST | |||
| 135.00 | 25.10 | 29.40 | 27.25 | % | 0.20 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.05 | 4/10/2026 4:00:06 PM EST | |||
| 140.00 | 20.70 | 23.50 | 22.10 | % | 0.16 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.06 | 4/10/2026 4:00:06 PM EST | |||
| 145.00 | 16.40 | 19.50 | 17.95 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.07 | 4/10/2026 4:00:06 PM EST | |||
| 150.00 | 13.90 | 15.30 | 14.60 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.08 | 4/10/2026 4:00:06 PM EST | |||
| 155.00 | 10.20 | 11.90 | 11.05 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.08 | 4/10/2026 4:00:06 PM EST | |||
| 160.00 | 7.00 | 8.20 | 7.60 | % | 0.05 | 0 | 0 | 0.31 | 0.53 | 0.02 | -0.08 | 4/10/2026 4:00:06 PM EST | |||
| 165.00 | 4.60 | 5.90 | 5.25 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.02 | -0.07 | 4/10/2026 4:00:06 PM EST | |||
| 170.00 | 2.85 | 4.00 | 3.43 | 3.10 | -1.26 | -28.90% | 0.02 | 1 | 1 | 0.30 | 0.32 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:06 PM EST |
| 175.00 | 1.70 | 2.80 | 2.25 | 2.10 | % | 0.01 | 6 | 0 | 0.30 | 0.23 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 180.00 | 0.95 | 2.05 | 1.50 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.04 | 4/10/2026 4:00:06 PM EST | |||
| 185.00 | 0.55 | 1.05 | 0.80 | 0.65 | % | 0.00 | 1 | 0 | 0.29 | 0.11 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 190.00 | 0.30 | 1.45 | 0.88 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 130.00 | 0.50 | 1.75 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.04 | 4/10/2026 4:00:06 PM EST | |||
| 135.00 | 0.75 | 2.75 | 1.75 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.05 | 4/10/2026 4:00:06 PM EST | |||
| 140.00 | 1.40 | 2.15 | 1.78 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.06 | 4/10/2026 4:00:06 PM EST | |||
| 145.00 | 2.15 | 2.95 | 2.55 | 2.70 | % | 0.02 | 1 | 0 | 0.36 | -0.22 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 150.00 | 3.20 | 4.10 | 3.65 | 3.90 | % | 0.02 | 1 | 0 | 0.35 | -0.28 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 155.00 | 4.70 | 5.70 | 5.20 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.08 | 4/10/2026 4:00:06 PM EST | |||
| 160.00 | 6.40 | 7.70 | 7.05 | 7.32 | % | 0.04 | 1 | 0 | 0.31 | -0.47 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:06 PM EST | |
| 165.00 | 9.00 | 10.20 | 9.60 | 8.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.57 | 0.02 | -0.07 | 4/9/2026 | 4/10/2026 4:00:06 PM EST |
| 170.00 | 11.90 | 13.40 | 12.65 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.07 | 4/10/2026 4:00:06 PM EST | |||
| 175.00 | 15.90 | 18.40 | 17.15 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.02 | -0.06 | 4/10/2026 4:00:06 PM EST | |||
| 180.00 | 20.20 | 22.50 | 21.35 | % | 0.12 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.04 | 4/10/2026 4:00:06 PM EST | |||
| 185.00 | 24.20 | 27.10 | 25.65 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 190.00 | 28.70 | 31.80 | 30.25 | % | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 4/10/2026 4:00:06 PM EST | |||
| 195.00 | 33.00 | 36.80 | 34.90 | % | 0.18 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 4/10/2026 4:00:06 PM EST | |||
| 200.00 | 38.10 | 41.70 | 39.90 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 205.00 | 42.70 | 46.70 | 44.70 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:06 PM EST | |||
| 210.00 | 47.70 | 51.70 | 49.70 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 215.00 | 52.90 | 56.70 | 54.80 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 220.00 | 58.00 | 61.70 | 59.85 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 225.00 | 62.90 | 66.70 | 64.80 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 230.00 | 68.00 | 71.70 | 69.85 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 235.00 | 73.60 | 76.70 | 75.15 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST | |||
| 240.00 | 78.20 | 81.70 | 79.95 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:06 PM EST |