Philip Morris International
PM
199.90
-5.68
-2.76%
Philip Morris International
US · PM
#54 by market cap
Listed 1970
199.90
-5.68
-2.76%
Live - 5344 symbols - heartbeat 194s ago
· 2026-10-15 19:29
✦ Today's options flow
Calls lead
1983 1747
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 29 days out) implies 30.10% annualized vol near the money — a one-standard-deviation move to roughly $182.94–$216.86 by then.
Options-implied (~68% band), 29d
$182.94now $199.90$216.86
Analyst target range, ~12mo
$193.00avg $213.43$225.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $172.50 | Put | $0.09 | 202 | 202 | 36.16% |
| Oct 16 $200.00 | Call | $1.52 | 179 | 2,027 | 30.60% |
| Oct 2 $185.00 | Call | $2.90 | 174 | 12 | 57.08% |
| Oct 16 $195.00 | Put | $0.10 | 172 | 703 | 44.35% |
| Sep 25 $190.00 | Put | $2.80 | 149 | 154 | 26.04% |
| Oct 16 $200.00 | Put | $1.57 | 127 | 1,080 | 38.52% |
| Oct 16 $190.00 | Call | $12.26 | 126 | 696 | 0.00% |
| Sep 25 $190.00 | Call | $2.65 | 121 | 337 | 28.39% |
| Oct 2 $180.00 | Call | $8.85 | 97 | 0 | 0.00% |
| Oct 16 $210.00 | Call | $0.05 | 96 | 1,226 | 42.77% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $92.30 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $87.31 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $82.31 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $77.32 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $72.32 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $67.33 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $62.33 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $57.34 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $52.34 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $47.35 | 0 | 1 | $145.00 | $0.00 | 0 | 0 |
| $42.35 | 0 | 0 | $150.00 | $0.00 | 0 | 20 |
| $37.36 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $32.37 | 0 | 0 | $160.00 | $0.01 | 0 | 2 |
| $29.89 | 0 | 0 | $162.50 | $0.02 | 0 | 0 |
| $27.41 | 0 | 6 | $165.00 | $0.05 | 0 | 18 |
| $24.96 | 0 | 0 | $167.50 | $0.09 | 0 | 0 |
| $22.53 | 0 | 5 | $170.00 | $0.07 | 3 | 143 |
| $20.15 | 0 | 0 | $172.50 | $0.09 | 202 | 202 |
| $17.79 | 0 | 0 | $175.00 | $0.12 | 33 | 99 |
| $15.43 | 0 | 0 | $177.50 | $0.56 | 0 | 1 |
| $12.46 | 2 | 15 | $180.00 | $0.72 | 0 | 116 |
| $10.76 | 0 | 0 | $182.50 | $0.83 | 15 | 17 |
| $6.10 | 2 | 11 | $185.00 | $1.10 | 20 | 84 |
| $4.20 | 2 | 4 | $187.50 | $2.00 | 45 | 52 |
| $2.65 | 121 | 337 | $190.00 | $2.80 | 149 | 154 |
| $1.76 | 14 | 14 | $192.50 | $4.30 | 2 | 4 |
| $1.38 | 38 | 154 | $195.00 | $5.86 | 11 | 24 |
| $0.60 | 3 | 8 | $197.50 | $6.53 | 0 | 0 |
| $0.48 | 22 | 175 | $200.00 | $8.51 | 0 | 0 |
| $0.25 | 7 | 23 | $202.50 | $10.93 | 0 | 0 |
| $0.01 | 13 | 543 | $205.00 | $13.36 | 0 | 0 |
| $0.32 | 0 | 26 | $207.50 | $15.81 | 0 | 0 |
| $0.20 | 0 | 62 | $210.00 | $18.29 | 0 | 0 |
| $0.11 | 0 | 0 | $212.50 | $20.79 | 0 | 0 |
| $1.08 | 2 | 4 | $215.00 | $23.29 | 0 | 0 |
| $0.03 | 0 | 0 | $217.50 | $25.79 | 0 | 0 |
| $0.02 | 0 | 1 | $220.00 | $28.29 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $33.29 | 0 | 0 |
| $0.00 | 0 | 3 | $230.00 | $38.29 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $43.29 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $48.29 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $53.29 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $58.29 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $63.29 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $68.29 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $73.29 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $78.29 | 0 | 0 |
Oct 2, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.10 | 10 | 0 | $100.00 | $0.00 | 0 | 0 |
| $85.98 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $80.98 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $75.98 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $70.98 | 0 | 0 | $120.00 | $0.00 | 0 | 6 |
| $65.98 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $58.10 | 25 | 0 | $130.00 | $0.00 | 0 | 51 |
| $55.98 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $47.60 | 5 | 0 | $140.00 | $0.00 | 0 | 0 |
| $45.98 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $40.98 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $35.98 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $30.98 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $25.98 | 0 | 0 | $165.00 | $0.00 | 0 | 55 |
| $23.48 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $18.44 | 1 | 0 | $170.00 | $0.00 | 0 | 58 |
| $15.50 | 25 | 0 | $172.50 | $0.00 | 0 | 39 |
| $13.10 | 25 | 0 | $175.00 | $0.00 | 0 | 114 |
| $10.50 | 70 | 0 | $177.50 | $0.01 | 0 | 8 |
| $8.85 | 97 | 0 | $180.00 | $0.05 | 17 | 99 |
| $8.49 | 0 | 0 | $182.50 | $0.10 | 27 | 116 |
| $2.90 | 174 | 12 | $185.00 | $0.55 | 11 | 177 |
| $1.00 | 4 | 104 | $187.50 | $1.54 | 36 | 237 |
| $0.36 | 18 | 561 | $190.00 | $3.31 | 21 | 648 |
| $0.20 | 25 | 178 | $192.50 | $7.13 | 27 | 48 |
| $0.08 | 39 | 549 | $195.00 | $6.06 | 0 | 7 |
| $0.01 | 11 | 81 | $197.50 | $8.39 | 0 | 21 |
| $0.04 | 32 | 194 | $200.00 | $10.72 | 0 | 2 |
| $0.06 | 0 | 308 | $202.50 | $13.14 | 0 | 38 |
| $0.05 | 63 | 562 | $205.00 | $15.62 | 0 | 0 |
| $0.01 | 0 | 1 | $207.50 | $18.11 | 0 | 0 |
| $0.00 | 0 | 59 | $210.00 | $20.61 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $23.11 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $28.11 | 0 | 0 |
| $0.00 | 0 | 16 | $220.00 | $30.61 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $35.60 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $40.60 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $45.60 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $50.60 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $55.60 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $60.60 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $65.60 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $70.60 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $75.60 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $80.60 | 0 | 0 |
Oct 9, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $100.59 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $95.59 | 0 | 2 | $105.00 | $0.00 | 0 | 2 |
| $90.59 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $85.59 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $80.59 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $75.59 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $70.59 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $65.59 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $60.59 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $55.60 | 0 | 0 | $145.00 | $0.00 | 0 | 10 |
| $50.60 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $45.60 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $40.60 | 0 | 0 | $160.00 | $0.00 | 0 | 26 |
| $35.60 | 0 | 0 | $165.00 | $0.00 | 0 | 7 |
| $33.10 | 0 | 0 | $167.50 | $0.00 | 0 | 3 |
| $30.60 | 0 | 0 | $170.00 | $0.00 | 0 | 31 |
| $28.10 | 0 | 0 | $172.50 | $0.00 | 0 | 12 |
| $25.60 | 0 | 0 | $175.00 | $0.00 | 0 | 72 |
| $23.10 | 0 | 0 | $177.50 | $0.00 | 0 | 126 |
| $20.60 | 0 | 0 | $180.00 | $0.00 | 0 | 158 |
| $18.10 | 0 | 0 | $182.50 | $0.11 | 1 | 142 |
| $15.93 | 1 | 9 | $185.00 | $0.00 | 0 | 137 |
| $13.00 | 9 | 677 | $187.50 | $0.07 | 1 | 506 |
| $10.71 | 3 | 696 | $190.00 | $0.00 | 0 | 599 |
| $8.13 | 0 | 598 | $192.50 | $0.05 | 4 | 220 |
| $4.30 | 11 | 194 | $195.00 | $0.15 | 42 | 19 |
| $3.01 | 7 | 66 | $197.50 | $0.12 | 91 | 1,002 |
| $1.65 | 9 | 402 | $200.00 | $2.00 | 20 | 31 |
| $0.56 | 1 | 106 | $202.50 | $3.14 | 0 | 0 |
| $0.05 | 1 | 121 | $205.00 | $4.79 | 0 | 5 |
| $0.11 | 0 | 1 | $207.50 | $7.06 | 0 | 0 |
| $0.03 | 0 | 7 | $210.00 | $9.50 | 0 | 0 |
| $0.01 | 0 | 0 | $212.50 | $12.00 | 0 | 0 |
| $0.00 | 0 | 17 | $215.00 | $14.50 | 0 | 0 |
| $0.00 | 0 | 25 | $220.00 | $19.50 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $24.50 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $29.50 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $34.50 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $39.50 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $44.50 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $49.50 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $54.50 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $59.50 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $64.50 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $69.50 | 0 | 0 |
Oct 16, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $110.58 | 0 | 0 | $95.00 | $0.00 | 0 | 9 |
| $105.58 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $100.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $95.58 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $90.58 | 0 | 0 | $115.00 | $0.00 | 0 | 7 |
| $85.58 | 0 | 0 | $120.00 | $0.00 | 0 | 32 |
| $80.58 | 0 | 0 | $125.00 | $0.00 | 0 | 19 |
| $75.58 | 0 | 0 | $130.00 | $0.00 | 0 | 4 |
| $70.58 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $65.58 | 0 | 0 | $140.00 | $0.00 | 0 | 33 |
| $60.58 | 0 | 0 | $145.00 | $0.00 | 0 | 80 |
| $55.58 | 0 | 0 | $150.00 | $0.00 | 0 | 75 |
| $50.58 | 0 | 0 | $155.00 | $0.00 | 0 | 223 |
| $49.00 | 2 | 2 | $160.00 | $0.00 | 0 | 908 |
| $35.47 | 6 | 0 | $165.00 | $0.00 | 0 | 397 |
| $33.00 | 6 | 0 | $167.50 | $0.01 | 0 | 0 |
| $35.59 | 0 | 0 | $170.00 | $0.23 | 42 | 1,812 |
| $33.10 | 0 | 0 | $172.50 | $0.03 | 0 | 88 |
| $30.62 | 0 | 3 | $175.00 | $0.26 | 5 | 1,609 |
| $28.14 | 0 | 0 | $177.50 | $0.06 | 0 | 20 |
| $25.65 | 0 | 189 | $180.00 | $0.05 | 13 | 1,577 |
| $23.17 | 0 | 3 | $182.50 | $0.10 | 0 | 104 |
| $17.29 | 2 | 169 | $185.00 | $0.20 | 7 | 555 |
| $18.22 | 0 | 32 | $187.50 | $0.15 | 0 | 100 |
| $12.26 | 126 | 696 | $190.00 | $1.03 | 3 | 484 |
| $8.60 | 2 | 174 | $192.50 | $0.05 | 5 | 332 |
| $6.66 | 25 | 1,049 | $195.00 | $0.10 | 172 | 703 |
| $4.35 | 3 | 626 | $197.50 | $0.60 | 27 | 570 |
| $1.52 | 179 | 2,027 | $200.00 | $1.57 | 127 | 1,080 |
| $0.95 | 74 | 1,222 | $202.50 | $3.20 | 38 | 1,157 |
| $0.21 | 84 | 644 | $205.00 | $2.32 | 17 | 32 |
| $0.10 | 32 | 313 | $207.50 | $7.92 | 52 | 3 |
| $0.05 | 96 | 1,226 | $210.00 | $6.57 | 20 | 2 |
| $0.05 | 3 | 97 | $212.50 | $7.35 | 0 | 3 |
| $0.36 | 12 | 29 | $215.00 | $9.61 | 0 | 0 |
| $0.07 | 0 | 0 | $217.50 | $12.00 | 0 | 0 |
| $0.10 | 1 | 535 | $220.00 | $14.45 | 0 | 0 |
| $0.01 | 0 | 0 | $222.50 | $16.93 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $19.43 | 0 | 0 |
| $0.00 | 0 | 105 | $230.00 | $24.42 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $29.42 | 0 | 0 |
| $0.01 | 6 | 272 | $240.00 | $34.42 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $39.42 | 0 | 0 |
| $0.00 | 0 | 20 | $250.00 | $44.42 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $54.42 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $64.42 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $74.42 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.58 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $100.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $95.58 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $90.58 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $85.58 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $80.58 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $75.58 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $70.58 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $65.58 | 0 | 0 | $140.00 | $0.00 | 0 | 6 |
| $60.58 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $55.58 | 0 | 3 | $150.00 | $0.00 | 0 | 0 |
| $50.58 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $48.08 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $45.58 | 0 | 0 | $160.00 | $0.01 | 0 | 4 |
| $43.08 | 0 | 0 | $162.50 | $0.01 | 0 | 0 |
| $40.58 | 0 | 2 | $165.00 | $0.05 | 5 | 86 |
| $38.09 | 0 | 0 | $167.50 | $0.04 | 0 | 0 |
| $35.61 | 0 | 0 | $170.00 | $0.27 | 43 | 182 |
| $33.15 | 0 | 0 | $172.50 | $0.10 | 0 | 0 |
| $30.71 | 0 | 1 | $175.00 | $0.15 | 15 | 52 |
| $28.30 | 0 | 0 | $177.50 | $0.25 | 0 | 21 |
| $25.92 | 0 | 12 | $180.00 | $0.38 | 22 | 179 |
| $23.55 | 0 | 0 | $182.50 | $0.33 | 2 | 93 |
| $21.20 | 0 | 15 | $185.00 | $0.35 | 2 | 109 |
| $18.84 | 0 | 14 | $187.50 | $0.70 | 1 | 199 |
| $14.85 | 1 | 55 | $190.00 | $1.45 | 32 | 364 |
| $10.55 | 2 | 98 | $192.50 | $2.00 | 21 | 297 |
| $9.51 | 13 | 226 | $195.00 | $2.35 | 16 | 54 |
| $8.30 | 4 | 54 | $197.50 | $3.56 | 5 | 17 |
| $5.09 | 57 | 333 | $200.00 | $4.90 | 40 | 33 |
| $3.83 | 34 | 230 | $202.50 | $4.90 | 16 | 58 |
| $2.98 | 28 | 656 | $205.00 | $5.95 | 5 | 8 |
| $2.70 | 8 | 38 | $207.50 | $8.20 | 4 | 23 |
| $2.30 | 11 | 717 | $210.00 | $8.07 | 1 | 4 |
| $1.60 | 25 | 44 | $212.50 | $11.90 | 5 | 0 |
| $1.20 | 34 | 210 | $215.00 | $11.72 | 0 | 0 |
| $2.50 | 3 | 22 | $217.50 | $13.69 | 0 | 0 |
| $0.60 | 12 | 242 | $220.00 | $15.65 | 0 | 0 |
| $0.95 | 0 | 0 | $222.50 | $17.88 | 0 | 0 |
| $0.68 | 0 | 150 | $225.00 | $20.11 | 0 | 0 |
| $0.41 | 0 | 4 | $227.50 | $22.35 | 0 | 0 |
| $0.28 | 0 | 0 | $230.00 | $24.71 | 0 | 0 |
| $0.19 | 0 | 0 | $232.50 | $27.12 | 0 | 0 |
| $0.50 | 6 | 6 | $235.00 | $29.55 | 0 | 0 |
| $0.05 | 0 | 0 | $240.00 | $34.48 | 0 | 0 |
| $0.02 | 0 | 0 | $245.00 | $39.44 | 0 | 0 |
| $0.01 | 0 | 0 | $250.00 | $44.43 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $49.42 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $54.42 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $59.42 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $64.42 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.58 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $100.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $95.58 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $90.58 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $85.58 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $80.58 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $75.58 | 0 | 0 | $130.00 | $0.01 | 0 | 30 |
| $70.58 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $65.58 | 0 | 0 | $140.00 | $0.02 | 0 | 0 |
| $60.58 | 0 | 0 | $145.00 | $0.03 | 0 | 0 |
| $55.58 | 0 | 0 | $150.00 | $0.05 | 0 | 0 |
| $50.58 | 0 | 2 | $155.00 | $0.08 | 0 | 3 |
| $45.58 | 0 | 0 | $160.00 | $0.12 | 0 | 4 |
| $40.59 | 0 | 0 | $165.00 | $0.19 | 0 | 13 |
| $35.64 | 0 | 1 | $170.00 | $0.29 | 0 | 44 |
| $30.70 | 0 | 1 | $175.00 | $0.38 | 0 | 36 |
| $28.24 | 0 | 0 | $177.50 | $0.43 | 0 | 10 |
| $25.86 | 0 | 1 | $180.00 | $0.58 | 0 | 27 |
| $23.50 | 0 | 0 | $182.50 | $0.74 | 0 | 0 |
| $21.14 | 0 | 5 | $185.00 | $0.91 | 0 | 239 |
| $18.79 | 0 | 0 | $187.50 | $1.50 | 4 | 0 |
| $16.44 | 0 | 71 | $190.00 | $1.90 | 41 | 187 |
| $14.44 | 0 | 1 | $192.50 | $1.75 | 0 | 0 |
| $12.00 | 11 | 496 | $195.00 | $1.92 | 10 | 20 |
| $7.50 | 1 | 0 | $197.50 | $4.15 | 15 | 0 |
| $9.70 | 2 | 104 | $200.00 | $3.33 | 1 | 177 |
| $7.60 | 0 | 26 | $202.50 | $4.97 | 0 | 76 |
| $3.50 | 4 | 173 | $205.00 | $5.87 | 0 | 6 |
| $5.05 | 0 | 29 | $207.50 | $7.43 | 0 | 0 |
| $2.38 | 17 | 247 | $210.00 | $8.98 | 0 | 0 |
| $1.65 | 8 | 0 | $212.50 | $10.85 | 0 | 0 |
| $3.90 | 1 | 37 | $215.00 | $12.76 | 0 | 0 |
| $1.35 | 1 | 1 | $217.50 | $14.67 | 0 | 0 |
| $0.91 | 12 | 85 | $220.00 | $16.58 | 0 | 0 |
| $0.60 | 6 | 1 | $222.50 | $18.87 | 0 | 0 |
| $0.40 | 84 | 49 | $225.00 | $21.16 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.88 | 0 | 36 | $230.00 | $25.74 | 0 | 0 |
| $0.47 | 0 | 5 | $235.00 | $30.32 | 0 | 0 |
| $0.26 | 0 | 0 | $240.00 | $35.11 | 0 | 0 |
| $0.14 | 0 | 0 | $245.00 | $39.98 | 0 | 0 |
| $0.07 | 0 | 0 | $250.00 | $44.91 | 0 | 0 |
| $0.04 | 0 | 0 | $255.00 | $49.86 | 0 | 0 |
| $0.02 | 0 | 0 | $260.00 | $54.83 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $59.81 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $64.80 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.89 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $100.90 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $95.91 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $90.92 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $85.94 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $80.95 | 0 | 0 | $125.00 | $0.00 | 0 | 30 |
| $75.96 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $70.97 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $65.99 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $61.00 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $56.01 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $51.03 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $46.06 | 0 | 0 | $160.00 | $0.03 | 0 | 0 |
| $41.12 | 0 | 0 | $165.00 | $0.07 | 0 | 2 |
| $36.22 | 0 | 0 | $170.00 | $0.16 | 0 | 5 |
| $31.42 | 0 | 1 | $175.00 | $0.36 | 29 | 29 |
| $26.78 | 0 | 1 | $180.00 | $0.69 | 0 | 30 |
| $22.19 | 0 | 0 | $185.00 | $1.23 | 33 | 14 |
| $17.83 | 0 | 6 | $190.00 | $2.36 | 4 | 38 |
| $14.01 | 0 | 15 | $195.00 | $3.13 | 1 | 11 |
| $10.76 | 0 | 88 | $200.00 | $6.00 | 1 | 34 |
| $9.35 | 5 | 160 | $205.00 | $6.45 | 0 | 0 |
| $4.65 | 4 | 444 | $210.00 | $9.25 | 0 | 0 |
| $3.30 | 2 | 251 | $215.00 | $12.68 | 0 | 0 |
| $2.64 | 0 | 40 | $220.00 | $16.57 | 0 | 0 |
| $2.09 | 0 | 2 | $225.00 | $21.04 | 0 | 0 |
| $1.55 | 0 | 4 | $230.00 | $25.52 | 0 | 0 |
| $1.30 | 0 | 0 | $235.00 | $30.28 | 0 | 0 |
| $1.22 | 0 | 0 | $240.00 | $35.21 | 0 | 0 |
| $1.14 | 0 | 0 | $245.00 | $40.14 | 0 | 0 |
| $1.07 | 0 | 0 | $250.00 | $45.06 | 0 | 1 |
| $0.99 | 0 | 0 | $255.00 | $49.99 | 0 | 0 |
| $0.91 | 0 | 0 | $260.00 | $54.92 | 0 | 0 |
| $0.83 | 0 | 0 | $265.00 | $59.85 | 0 | 0 |
| $0.75 | 0 | 0 | $270.00 | $64.78 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.92 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $100.94 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $95.96 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $90.98 | 0 | 0 | $115.00 | $0.01 | 0 | 10 |
| $86.01 | 0 | 0 | $120.00 | $0.02 | 0 | 0 |
| $81.03 | 0 | 0 | $125.00 | $0.03 | 0 | 0 |
| $76.06 | 0 | 0 | $130.00 | $0.04 | 0 | 0 |
| $71.09 | 0 | 0 | $135.00 | $0.05 | 0 | 0 |
| $66.13 | 0 | 0 | $140.00 | $0.07 | 0 | 0 |
| $61.17 | 0 | 0 | $145.00 | $0.10 | 0 | 0 |
| $56.22 | 0 | 0 | $150.00 | $0.13 | 0 | 0 |
| $51.28 | 0 | 0 | $155.00 | $0.18 | 0 | 0 |
| $46.35 | 0 | 0 | $160.00 | $0.23 | 0 | 0 |
| $41.44 | 0 | 0 | $165.00 | $0.31 | 0 | 8 |
| $36.54 | 0 | 0 | $170.00 | $0.40 | 0 | 21 |
| $31.65 | 0 | 0 | $175.00 | $0.67 | 16 | 83 |
| $26.75 | 0 | 3 | $180.00 | $0.58 | 0 | 101 |
| $22.26 | 0 | 0 | $185.00 | $1.50 | 20 | 0 |
| $18.38 | 0 | 2 | $190.00 | $2.20 | 15 | 5 |
| $13.05 | 1 | 98 | $195.00 | $2.50 | 1 | 19 |
| $9.06 | 4 | 103 | $200.00 | $4.40 | 0 | 4 |
| $8.30 | 3 | 64 | $205.00 | $6.80 | 11 | 1 |
| $4.68 | 23 | 36 | $210.00 | $9.67 | 0 | 0 |
| $3.48 | 5 | 6 | $215.00 | $12.50 | 0 | 0 |
| $2.93 | 0 | 110 | $220.00 | $16.20 | 4 | 0 |
| $2.18 | 0 | 2 | $225.00 | $21.03 | 0 | 0 |
| $1.52 | 0 | 3 | $230.00 | $25.41 | 0 | 0 |
| $0.87 | 0 | 0 | $235.00 | $29.82 | 0 | 0 |
| $0.54 | 0 | 0 | $240.00 | $34.57 | 0 | 0 |
| $0.32 | 0 | 0 | $245.00 | $39.44 | 0 | 0 |
| $0.19 | 0 | 1 | $250.00 | $44.42 | 0 | 0 |
| $0.11 | 0 | 0 | $255.00 | $49.42 | 0 | 0 |
| $0.06 | 0 | 0 | $260.00 | $54.42 | 0 | 0 |
| $0.03 | 0 | 0 | $265.00 | $59.42 | 0 | 0 |
| $0.02 | 0 | 0 | $270.00 | $64.42 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:16, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-15 19:29:59 · For reference only, not investment advice and not tailored to your situation.
Philip Morris International discussion 0 comments