Options Chain for PHILIP MORRIS INTL INC COM (PM) - $201.30 as of 10/9/2026 7:30:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 125.10 | 127.40 | 126.25 | % | 1.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 80.00 | 119.40 | 122.50 | 120.95 | % | 1.51 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 85.00 | 114.40 | 117.60 | 116.00 | % | 1.36 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 90.00 | 109.50 | 112.50 | 111.00 | % | 1.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 95.00 | 104.40 | 107.60 | 106.00 | % | 1.12 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 100.00 | 99.50 | 102.60 | 101.05 | % | 1.01 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 105.00 | 94.50 | 97.70 | 96.10 | 83.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 110.00 | 89.60 | 92.60 | 91.10 | 78.10 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 115.00 | 84.60 | 87.60 | 86.10 | 73.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 120.00 | 79.60 | 82.70 | 81.15 | 70.27 | 0.00 | 0.00% | 0.68 | 0 | 38 | 0.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 125.00 | 74.60 | 77.60 | 76.10 | 65.25 | 0.00 | 0.00% | 0.61 | 0 | 39 | 0.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 130.00 | 69.70 | 72.70 | 71.20 | 58.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 64.70 | 67.70 | 66.20 | 55.43 | 0.00 | 0.00% | 0.49 | 0 | 13 | 0.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 59.70 | 62.70 | 61.20 | 48.00 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.72 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 54.80 | 58.10 | 56.45 | 43.60 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.63 | 1.00 | 0.00 | -0.02 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 49.80 | 53.00 | 51.40 | 43.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.53 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 44.90 | 47.90 | 46.40 | 33.00 | 0.00 | 0.00% | 0.30 | 0 | 38 | 0.49 | 0.99 | 0.00 | -0.03 | 5/11/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 40.00 | 43.10 | 41.55 | 30.16 | 0.00 | 0.00% | 0.26 | 0 | 39 | 0.45 | 0.98 | 0.00 | -0.03 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 35.20 | 38.30 | 36.75 | 27.15 | 0.00 | 0.00% | 0.22 | 0 | 75 | 0.45 | 0.96 | 0.00 | -0.04 | 9/17/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 30.50 | 32.90 | 31.70 | 32.80 | 0.00 | 0.00% | 0.19 | 0 | 219 | 0.42 | 0.93 | 0.01 | -0.05 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 25.60 | 28.90 | 27.25 | 18.67 | 0.00 | 0.00% | 0.16 | 0 | 237 | 0.44 | 0.90 | 0.01 | -0.06 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 21.70 | 24.50 | 23.10 | 23.00 | -1.00 | -4.17% | 0.13 | 1 | 417 | 0.30 | 0.86 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 17.40 | 20.40 | 18.90 | 18.65 | +7.35 | +65.05% | 0.10 | 1 | 495 | 0.30 | 0.80 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 14.70 | 15.60 | 15.15 | 14.84 | -1.29 | -8.00% | 0.08 | 1 | 657 | 0.31 | 0.73 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 11.20 | 12.20 | 11.70 | 11.10 | -2.60 | -18.98% | 0.06 | 60 | 1,043 | 0.30 | 0.65 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 8.20 | 9.20 | 8.70 | 8.40 | -1.45 | -14.73% | 0.04 | 93 | 3,095 | 0.29 | 0.55 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 4.10 | 4.80 | 4.45 | 4.26 | -0.99 | -18.86% | 0.02 | 92 | 7,017 | 0.29 | 0.36 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 1.70 | 2.30 | 2.00 | 1.95 | -0.75 | -27.78% | 0.01 | 34 | 1,127 | 0.29 | 0.21 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.40 | -29.63% | 0.00 | 36 | 1,260 | 0.30 | 0.12 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 0.25 | 0.60 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.31 | 0.07 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.33 | 0.03 | 0.00 | -0.02 | 8/27/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 10/9/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/9/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.57 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.54 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.46 | -0.01 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.26 | +0.03 | +13.05% | 0.00 | 17 | 888 | 0.44 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 0.40 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 0.20 | 0.65 | 0.43 | 0.47 | +0.10 | +27.03% | 0.00 | 2 | 1,244 | 0.35 | -0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 0.40 | 0.75 | 0.58 | 0.61 | -0.04 | -6.16% | 0.00 | 41 | 1,075 | 0.33 | -0.07 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 0.55 | 1.40 | 0.98 | 1.04 | +0.04 | +4.00% | 0.01 | 5 | 1,207 | 0.33 | -0.10 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 0.85 | 1.70 | 1.28 | 1.60 | +0.15 | +10.35% | 0.01 | 9 | 1,333 | 0.30 | -0.14 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 2.05 | 3.50 | 2.78 | 2.40 | +0.15 | +6.67% | 0.02 | 32 | 378 | 0.33 | -0.20 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 3.00 | 3.90 | 3.45 | 3.75 | +0.25 | +7.15% | 0.02 | 23 | 627 | 0.30 | -0.27 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 4.90 | 5.30 | 5.10 | 5.35 | +0.20 | +3.89% | 0.03 | 4 | 123 | 0.30 | -0.35 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 6.90 | 7.40 | 7.15 | 7.50 | -0.50 | -6.25% | 0.04 | 6 | 31 | 0.29 | -0.45 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 12.40 | 14.40 | 13.40 | 21.02 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.30 | -0.64 | 0.02 | -0.09 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 20.00 | 22.40 | 21.20 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.31 | -0.79 | 0.01 | -0.07 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 28.30 | 31.40 | 29.85 | % | 0.13 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 37.90 | 41.00 | 39.45 | % | 0.16 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 47.90 | 51.00 | 49.45 | % | 0.20 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 260.00 | 57.80 | 61.00 | 59.40 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 67.90 | 71.00 | 69.45 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 280.00 | 77.90 | 81.00 | 79.45 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 87.60 | 91.00 | 89.30 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST |