Options Chain for PHILIP MORRIS INTL INC COM (PM) - $192.69 as of 10/8/2026 3:03:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.60 | 103.60 | 102.10 | 90.78 | 0.00 | 0.00% | 1.02 | 0 | 2 | 7.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 2:58:48 PM EST |
| 105.00 | 95.60 | 97.60 | 96.60 | 85.79 | 0.00 | 0.00% | 0.92 | 0 | 2 | 7.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 2:58:48 PM EST |
| 110.00 | 90.50 | 94.40 | 92.45 | % | 0.84 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 115.00 | 85.60 | 89.40 | 87.50 | % | 0.76 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 120.00 | 80.40 | 84.10 | 82.25 | % | 0.69 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 125.00 | 75.60 | 79.10 | 77.35 | % | 0.62 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 130.00 | 70.60 | 73.60 | 72.10 | % | 0.55 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 135.00 | 65.60 | 68.80 | 67.20 | % | 0.50 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 140.00 | 60.60 | 64.20 | 62.40 | % | 0.45 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 145.00 | 55.60 | 59.10 | 57.35 | % | 0.40 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 150.00 | 50.60 | 54.20 | 52.40 | % | 0.35 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 155.00 | 45.60 | 49.40 | 47.50 | % | 0.31 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 160.00 | 40.60 | 44.20 | 42.40 | % | 0.27 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 165.00 | 35.60 | 39.40 | 37.50 | 27.61 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 2:58:48 PM EST |
| 167.50 | 33.10 | 36.60 | 34.85 | % | 0.21 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 170.00 | 30.60 | 34.20 | 32.40 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 2:58:48 PM EST |
| 172.50 | 28.10 | 31.60 | 29.85 | % | 0.17 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 175.00 | 25.60 | 28.90 | 27.25 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 2:58:48 PM EST |
| 177.50 | 23.10 | 26.30 | 24.70 | % | 0.14 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 180.00 | 20.60 | 24.00 | 22.30 | % | 0.12 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 182.50 | 18.10 | 21.50 | 19.80 | % | 0.11 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 185.00 | 15.60 | 18.40 | 17.00 | 16.67 | +10.07 | +152.58% | 0.09 | 3 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 187.50 | 13.10 | 15.80 | 14.45 | 14.46 | +10.66 | +280.53% | 0.08 | 21 | 692 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 190.00 | 11.40 | 12.90 | 12.15 | 12.41 | +9.30 | +299.04% | 0.06 | 12 | 703 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 192.50 | 9.30 | 10.70 | 10.00 | 9.39 | +7.69 | +452.36% | 0.05 | 9 | 610 | 0.95 | 1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 195.00 | 6.90 | 8.30 | 7.60 | 7.20 | +6.50 | +928.58% | 0.04 | 98 | 206 | 0.87 | 0.89 | 0.04 | -0.34 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 197.50 | 3.50 | 6.20 | 4.85 | 4.75 | +4.45 | +1,483.34% | 0.02 | 81 | 62 | 0.81 | 0.79 | 0.06 | -0.54 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 200.00 | 2.70 | 3.50 | 3.10 | 3.12 | +2.97 | +1,980.00% | 0.02 | 827 | 345 | 0.46 | 0.61 | 0.09 | -0.71 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 202.50 | 1.20 | 1.95 | 1.58 | 1.58 | +1.18 | +295.00% | 0.01 | 38 | 47 | 0.38 | 0.38 | 0.09 | -0.74 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 205.00 | 0.45 | 0.85 | 0.65 | 0.73 | +0.68 | +1,360.00% | 0.00 | 50 | 87 | 0.38 | 0.19 | 0.07 | -0.50 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 207.50 | 0.05 | 0.85 | 0.45 | 0.37 | % | 0.00 | 1 | 0 | 0.52 | 0.08 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 2:58:48 PM EST | |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 13 | 0.95 | 0.02 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.01 | 10/8/2026 2:58:48 PM EST | |||
| 215.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 2:58:48 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 2:58:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 2:58:48 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 2:58:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 0.53 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST | |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.58 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST | |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 2:58:48 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 2:58:48 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 2:58:48 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 2:58:48 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 2:58:48 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 2:58:48 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 2:58:48 PM EST |
| 177.50 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 2:58:48 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 159 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 2:58:48 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.35 | +0.25 | +250.00% | 0.00 | 17 | 147 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 187.50 | 0.00 | 2.05 | 1.03 | 0.77 | +0.52 | +208.00% | 0.01 | 1 | 508 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.64 | -80.00% | 0.00 | 20 | 604 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | 0.38 | -1.68 | -81.56% | 0.00 | 5 | 223 | 0.84 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 195.00 | 0.05 | 0.20 | 0.13 | 0.19 | -4.36 | -95.83% | 0.00 | 24 | 4 | 0.41 | -0.11 | 0.04 | -0.34 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 197.50 | 0.00 | 0.90 | 0.45 | 0.58 | -6.76 | -92.10% | 0.00 | 1,011 | 1 | 0.37 | -0.21 | 0.06 | -0.54 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 200.00 | 0.50 | 1.00 | 0.75 | 0.75 | -8.85 | -92.19% | 0.00 | 56 | 1 | 0.45 | -0.39 | 0.09 | -0.71 | 10/8/2026 | 10/8/2026 2:58:48 PM EST |
| 202.50 | 0.95 | 3.60 | 2.28 | % | 0.01 | 0 | 0 | 0.39 | -0.62 | 0.09 | -0.74 | 10/8/2026 2:58:48 PM EST | |||
| 205.00 | 2.80 | 4.10 | 3.45 | 3.85 | % | 0.02 | 37 | 0 | 0.53 | -0.81 | 0.07 | -0.50 | 10/8/2026 | 10/8/2026 2:58:48 PM EST | |
| 207.50 | 4.10 | 7.30 | 5.70 | % | 0.03 | 0 | 0 | 0.79 | -0.92 | 0.04 | -0.17 | 10/8/2026 2:58:48 PM EST | |||
| 210.00 | 6.40 | 9.50 | 7.95 | % | 0.04 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.04 | 10/8/2026 2:58:48 PM EST | |||
| 212.50 | 8.90 | 11.70 | 10.30 | % | 0.05 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/8/2026 2:58:48 PM EST | |||
| 215.00 | 11.90 | 14.70 | 13.30 | % | 0.06 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 220.00 | 16.90 | 19.60 | 18.25 | % | 0.08 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 225.00 | 21.50 | 24.60 | 23.05 | % | 0.10 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 230.00 | 26.50 | 29.60 | 28.05 | % | 0.12 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 235.00 | 31.50 | 34.60 | 33.05 | % | 0.14 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 240.00 | 36.10 | 39.60 | 37.85 | % | 0.16 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 245.00 | 41.50 | 44.60 | 43.05 | % | 0.18 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 250.00 | 46.50 | 49.50 | 48.00 | % | 0.19 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 255.00 | 51.50 | 54.60 | 53.05 | % | 0.21 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 260.00 | 56.40 | 59.60 | 58.00 | % | 0.22 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 265.00 | 61.50 | 64.60 | 63.05 | % | 0.24 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST | |||
| 270.00 | 66.50 | 69.60 | 68.05 | % | 0.25 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 2:58:48 PM EST |