Options Chain for PHILIP MORRIS INTL INC COM (PM) - $165.07 as of 5/1/2026 3:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 105.50 | 109.00 | 107.25 | % | 1.79 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 65.00 | 100.30 | 104.00 | 102.15 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 70.00 | 95.30 | 99.00 | 97.15 | % | 1.39 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 90.50 | 94.00 | 92.25 | % | 1.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 85.40 | 89.10 | 87.25 | % | 1.09 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 85.00 | 80.60 | 84.10 | 82.35 | % | 0.97 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 90.00 | 75.20 | 79.10 | 77.15 | % | 0.86 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 95.00 | 70.20 | 74.10 | 72.15 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 100.00 | 65.70 | 69.20 | 67.45 | % | 0.67 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 105.00 | 60.70 | 63.70 | 62.20 | 58.00 | 0.00 | 0.00% | 0.59 | 0 | 39 | 0.89 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 110.00 | 56.40 | 59.00 | 57.70 | 52.14 | 0.00 | 0.00% | 0.52 | 0 | 30 | 0.85 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 3:59:58 PM EST |
| 115.00 | 51.50 | 54.00 | 52.75 | 43.32 | 0.00 | 0.00% | 0.46 | 0 | 43 | 0.79 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 3:59:58 PM EST |
| 120.00 | 46.00 | 49.00 | 47.50 | 45.43 | 0.00 | 0.00% | 0.40 | 0 | 517 | 0.72 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 125.00 | 41.10 | 44.00 | 42.55 | 41.60 | 0.00 | 0.00% | 0.34 | 0 | 164 | 0.65 | 0.98 | 0.00 | -0.02 | 3/23/2026 | 5/1/2026 3:59:58 PM EST |
| 130.00 | 36.40 | 38.70 | 37.55 | 41.65 | 0.00 | 0.00% | 0.29 | 0 | 58 | 0.55 | 0.96 | 0.00 | -0.03 | 4/23/2026 | 5/1/2026 3:59:58 PM EST |
| 135.00 | 32.00 | 34.30 | 33.15 | 30.15 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.54 | 0.94 | 0.00 | -0.04 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 140.00 | 26.50 | 28.90 | 27.70 | 25.90 | 0.00 | 0.00% | 0.20 | 0 | 173 | 0.43 | 0.92 | 0.01 | -0.05 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 145.00 | 22.00 | 24.40 | 23.20 | 21.63 | 0.00 | 0.00% | 0.16 | 0 | 94 | 0.41 | 0.89 | 0.01 | -0.05 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 150.00 | 18.00 | 20.30 | 19.15 | 18.80 | -0.38 | -1.99% | 0.13 | 5 | 680 | 0.32 | 0.84 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 155.00 | 13.70 | 15.90 | 14.80 | 14.51 | 0.00 | 0.00% | 0.10 | 0 | 466 | 0.30 | 0.78 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 160.00 | 10.50 | 11.80 | 11.15 | 9.91 | 0.00 | 0.00% | 0.07 | 0 | 1,025 | 0.29 | 0.70 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 165.00 | 7.50 | 7.80 | 7.65 | 7.60 | +0.35 | +4.83% | 0.05 | 109 | 1,834 | 0.27 | 0.58 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 170.00 | 5.00 | 5.30 | 5.15 | 5.10 | +0.40 | +8.52% | 0.03 | 39 | 1,713 | 0.26 | 0.45 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 175.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.15 | +4.92% | 0.02 | 13 | 1,883 | 0.25 | 0.33 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 180.00 | 1.85 | 2.10 | 1.98 | 2.05 | +0.35 | +20.59% | 0.01 | 12 | 1,672 | 0.25 | 0.23 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 185.00 | 1.00 | 1.30 | 1.15 | 1.15 | +0.10 | +9.53% | 0.01 | 5 | 1,221 | 0.25 | 0.16 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 190.00 | 0.60 | 1.00 | 0.80 | 0.65 | +0.14 | +27.46% | 0.00 | 16 | 1,357 | 0.27 | 0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 195.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 953 | 0.25 | 0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 6,329 | 0.30 | 0.04 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,677 | 0.33 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 319 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 42 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 47 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 123 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 222 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 210 | 0.60 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 819 | 0.51 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.45 | -0.01 | 0.00 | -0.02 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.41 | -0.02 | 0.00 | -0.02 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 130.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 203 | 1,483 | 0.40 | -0.04 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 135.00 | 0.35 | 0.55 | 0.45 | 0.36 | -0.14 | -28.00% | 0.00 | 123 | 2,235 | 0.37 | -0.06 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 140.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.15 | -21.43% | 0.00 | 917 | 5,432 | 0.34 | -0.08 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 145.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.20 | -18.19% | 0.01 | 29 | 4,978 | 0.32 | -0.11 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 150.00 | 1.30 | 1.70 | 1.50 | 1.40 | -0.35 | -20.00% | 0.01 | 149 | 2,507 | 0.31 | -0.16 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 155.00 | 2.15 | 2.40 | 2.28 | 2.25 | -0.50 | -18.19% | 0.01 | 59 | 1,927 | 0.28 | -0.22 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 160.00 | 3.30 | 3.60 | 3.45 | 3.40 | -0.90 | -20.93% | 0.02 | 75 | 3,623 | 0.27 | -0.30 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 165.00 | 5.10 | 5.40 | 5.25 | 5.05 | -0.75 | -12.94% | 0.03 | 45 | 1,304 | 0.26 | -0.42 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 170.00 | 7.60 | 7.90 | 7.75 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 1,994 | 0.26 | -0.55 | 0.03 | -0.07 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 175.00 | 9.90 | 11.80 | 10.85 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 942 | 0.25 | -0.67 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 180.00 | 13.60 | 15.60 | 14.60 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 721 | 0.25 | -0.77 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 185.00 | 17.80 | 20.50 | 19.15 | 22.10 | 0.00 | 0.00% | 0.10 | 0 | 202 | 0.37 | -0.84 | 0.02 | -0.04 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 190.00 | 22.50 | 24.80 | 23.65 | 26.80 | 0.00 | 0.00% | 0.12 | 0 | 796 | 0.38 | -0.90 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 195.00 | 27.40 | 29.90 | 28.65 | 37.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 4/15/2026 | 5/1/2026 3:59:58 PM EST |
| 200.00 | 31.40 | 35.60 | 33.50 | % | 0.17 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 210.00 | 42.30 | 44.40 | 43.35 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 220.00 | 51.40 | 55.50 | 53.45 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 230.00 | 61.40 | 65.50 | 63.45 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 240.00 | 71.40 | 75.50 | 73.45 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 250.00 | 81.40 | 85.40 | 83.40 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 260.00 | 91.40 | 95.50 | 93.45 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 270.00 | 101.40 | 105.30 | 103.35 | 109.14 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |