Options Chain for PHILIP MORRIS INTL INC COM (PM) - $165.50 as of 3/26/2026 3:07:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.30 | 69.00 | 67.65 | 70.02 | % | 0.71 | 3 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 100.00 | 60.50 | 64.20 | 62.35 | % | 0.62 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 56.10 | 59.40 | 57.75 | % | 0.55 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 50.90 | 54.20 | 52.55 | % | 0.48 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 46.30 | 49.20 | 47.75 | % | 0.42 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 41.20 | 44.40 | 42.80 | % | 0.36 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 35.90 | 39.20 | 37.55 | % | 0.30 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 30.90 | 34.40 | 32.65 | % | 0.25 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 26.30 | 29.20 | 27.75 | % | 0.21 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 140.00 | 21.10 | 24.40 | 22.75 | % | 0.16 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 142.00 | 19.30 | 22.20 | 20.75 | % | 0.15 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 143.00 | 17.50 | 21.40 | 19.45 | % | 0.14 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 144.00 | 16.50 | 20.40 | 18.45 | % | 0.13 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 145.00 | 16.10 | 19.20 | 17.65 | % | 0.12 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 146.00 | 15.20 | 18.00 | 16.60 | % | 0.11 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 147.00 | 14.00 | 17.20 | 15.60 | % | 0.11 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 148.00 | 13.00 | 16.10 | 14.55 | % | 0.10 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 149.00 | 12.00 | 15.10 | 13.55 | % | 0.09 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 11.80 | 13.90 | 12.85 | % | 0.09 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 152.50 | 9.40 | 11.50 | 10.45 | % | 0.07 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 155.00 | 6.30 | 9.00 | 7.65 | % | 0.05 | 0 | 1 | 1.28 | 0.99 | 0.02 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 157.50 | 3.80 | 6.40 | 5.10 | % | 0.03 | 0 | 5 | 0.99 | 0.93 | 0.04 | -0.18 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 2.00 | 4.00 | 3.00 | 4.85 | -0.51 | -9.52% | 0.02 | 2 | 5 | 0.76 | 0.81 | 0.09 | -0.47 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 162.50 | 0.95 | 1.45 | 1.20 | 1.07 | -2.13 | -66.57% | 0.01 | 35 | 370 | 0.30 | 0.55 | 0.13 | -0.59 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 165.00 | 0.20 | 0.50 | 0.35 | 0.35 | -1.25 | -78.13% | 0.00 | 43 | 431 | 0.32 | 0.24 | 0.10 | -0.33 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 167.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.61 | -87.15% | 0.00 | 49 | 135 | 0.38 | 0.06 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 108 | 257 | 0.47 | 0.01 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.10 | -0.01 | -9.10% | 0.00 | 12 | 313 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 6 | 367 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 152 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 117 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 187.50 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 398 | 1.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 60 | 2.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 3.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.35 | 0.18 | 0.29 | % | 0.00 | 1 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 245.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.26 | -0.09 | -25.72% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.30 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 3.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 142.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 143.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 144.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 148.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 291 | 0.55 | -0.01 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 157.50 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.48 | -0.07 | 0.04 | -0.18 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 160.00 | 0.25 | 0.70 | 0.48 | 0.35 | -0.05 | -12.50% | 0.00 | 81 | 648 | 0.43 | -0.19 | 0.09 | -0.47 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 162.50 | 1.00 | 1.30 | 1.15 | 1.30 | +0.70 | +116.67% | 0.01 | 5 | 460 | 0.39 | -0.45 | 0.13 | -0.59 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 165.00 | 1.75 | 3.40 | 2.58 | 1.75 | 0.00 | 0.00% | 0.02 | 22 | 560 | 0.55 | -0.76 | 0.10 | -0.33 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 167.50 | 4.40 | 6.20 | 5.30 | 3.14 | +0.64 | +25.60% | 0.03 | 9 | 54 | 0.89 | -0.94 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 170.00 | 6.50 | 8.60 | 7.55 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 71 | 1.06 | -0.99 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 172.50 | 8.60 | 11.00 | 9.80 | 7.25 | % | 0.06 | 2 | 7 | 1.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 175.00 | 11.10 | 13.50 | 12.30 | 9.75 | -0.34 | -3.37% | 0.07 | 2 | 18 | 1.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 177.50 | 13.60 | 16.10 | 14.85 | % | 0.08 | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 180.00 | 16.10 | 18.50 | 17.30 | 15.12 | -1.14 | -7.02% | 0.10 | 2 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 182.50 | 18.60 | 21.30 | 19.95 | 17.54 | % | 0.11 | 2 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 185.00 | 21.10 | 23.80 | 22.45 | % | 0.12 | 0 | 14 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 187.50 | 23.60 | 26.30 | 24.95 | % | 0.13 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 190.00 | 26.10 | 28.30 | 27.20 | % | 0.14 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 192.50 | 28.60 | 31.30 | 29.95 | % | 0.16 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 195.00 | 30.90 | 33.80 | 32.35 | % | 0.17 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 197.50 | 33.60 | 36.20 | 34.90 | % | 0.18 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 200.00 | 35.90 | 38.60 | 37.25 | % | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 205.00 | 40.90 | 43.60 | 42.25 | % | 0.21 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 210.00 | 45.90 | 48.60 | 47.25 | % | 0.23 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 215.00 | 50.90 | 53.70 | 52.30 | % | 0.24 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 220.00 | 55.60 | 59.50 | 57.55 | % | 0.26 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 225.00 | 60.90 | 63.60 | 62.25 | % | 0.28 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 230.00 | 66.10 | 68.50 | 67.30 | % | 0.29 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 235.00 | 71.10 | 73.50 | 72.30 | % | 0.31 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 240.00 | 76.10 | 78.50 | 77.30 | % | 0.32 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 245.00 | 81.10 | 83.50 | 82.30 | % | 0.34 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 250.00 | 86.10 | 88.60 | 87.35 | % | 0.35 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 255.00 | 91.10 | 93.80 | 92.45 | % | 0.36 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 260.00 | 96.10 | 98.80 | 97.45 | % | 0.37 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |