Philip Morris International
PM
201.19
+0.69
+0.34%
Philip Morris International
US · PM
#54 by market cap
Listed 1970
201.19
+0.69
+0.34%
Live - 5344 symbols - heartbeat 45s ago
· 2026-10-09 20:01
✦ Today’s options flow
Calls lead
2152 1899
■ 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 6, 2026, 26 days out) implies 30.08% annualized vol near the money — a one-standard-deviation move to roughly $185.04–$217.34 by then.
Options-implied (~68% band), 26d
$185.04now $201.19$217.34
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, 26 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 |
|---|---|---|---|---|---|
| Oct 16 $200.00 | Call | $3.20 | 237 | 1,548 | 25.17% |
| Oct 16 $240.00 | Call | $0.05 | 223 | 328 | 62.13% |
| Sep 25 $172.50 | Put | $0.09 | 202 | 202 | 36.16% |
| Oct 30 $200.00 | Put | $6.20 | 194 | 2 | 33.33% |
| Oct 2 $185.00 | Call | $2.90 | 174 | 12 | 57.08% |
| Oct 16 $195.00 | Put | $1.00 | 172 | 585 | 30.24% |
| Oct 16 $197.50 | Put | $1.52 | 161 | 123 | 30.90% |
| Sep 25 $190.00 | Put | $2.80 | 149 | 154 | 26.04% |
| Sep 25 $190.00 | Call | $2.65 | 121 | 337 | 28.39% |
| Oct 16 $202.50 | Put | $4.30 | 105 | 107 | 31.77% |
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 | |
| $106.22 | 0 | 0 | $95.00 | $0.00 | 0 | 9 |
| $101.22 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $96.23 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $91.23 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $86.23 | 0 | 0 | $115.00 | $0.00 | 0 | 7 |
| $81.24 | 0 | 0 | $120.00 | $0.00 | 0 | 32 |
| $76.24 | 0 | 0 | $125.00 | $0.00 | 0 | 19 |
| $71.25 | 0 | 0 | $130.00 | $0.00 | 0 | 4 |
| $66.25 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $61.26 | 0 | 0 | $140.00 | $0.00 | 0 | 33 |
| $56.26 | 0 | 0 | $145.00 | $0.00 | 0 | 80 |
| $51.27 | 0 | 0 | $150.00 | $0.00 | 0 | 75 |
| $46.27 | 0 | 0 | $155.00 | $0.00 | 0 | 223 |
| $41.28 | 0 | 2 | $160.00 | $0.00 | 0 | 908 |
| $36.29 | 0 | 0 | $165.00 | $0.02 | 0 | 397 |
| $33.81 | 0 | 0 | $167.50 | $0.03 | 0 | 0 |
| $31.33 | 0 | 0 | $170.00 | $0.14 | 20 | 1,859 |
| $28.86 | 0 | 0 | $172.50 | $0.13 | 3 | 88 |
| $26.40 | 0 | 1 | $175.00 | $0.10 | 17 | 1,655 |
| $23.93 | 0 | 0 | $177.50 | $0.14 | 0 | 20 |
| $20.75 | 20 | 208 | $180.00 | $0.09 | 25 | 1,591 |
| $17.80 | 2 | 5 | $182.50 | $0.12 | 1 | 105 |
| $15.18 | 7 | 178 | $185.00 | $0.15 | 90 | 692 |
| $13.08 | 3 | 34 | $187.50 | $0.27 | 0 | 123 |
| $10.69 | 9 | 760 | $190.00 | $0.43 | 5 | 485 |
| $8.50 | 18 | 195 | $192.50 | $0.55 | 17 | 310 |
| $5.90 | 78 | 1,273 | $195.00 | $1.00 | 172 | 585 |
| $4.90 | 63 | 596 | $197.50 | $1.52 | 161 | 123 |
| $3.20 | 237 | 1,548 | $200.00 | $2.68 | 63 | 135 |
| $2.16 | 25 | 381 | $202.50 | $4.30 | 105 | 107 |
| $1.17 | 55 | 235 | $205.00 | $6.20 | 6 | 6 |
| $0.57 | 23 | 233 | $207.50 | $7.49 | 0 | 0 |
| $0.38 | 66 | 1,156 | $210.00 | $9.70 | 0 | 1 |
| $0.19 | 4 | 57 | $212.50 | $12.06 | 0 | 0 |
| $0.25 | 0 | 20 | $215.00 | $14.50 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $0.10 | 27 | 523 | $220.00 | $19.50 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $0.03 | 0 | 0 | $225.00 | $24.50 | 0 | 0 |
| $0.01 | 0 | 105 | $230.00 | $29.50 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $34.50 | 0 | 0 |
| $0.05 | 223 | 328 | $240.00 | $39.50 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $44.50 | 0 | 0 |
| $0.00 | 0 | 20 | $250.00 | $49.50 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $59.50 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $69.50 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $79.50 | 0 | 0 |
Oct 23, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $100.73 | 0 | 0 | $100.00 | $0.07 | 0 | 0 |
| $95.78 | 0 | 0 | $105.00 | $0.11 | 0 | 0 |
| $90.82 | 0 | 0 | $110.00 | $0.15 | 0 | 0 |
| $85.86 | 0 | 0 | $115.00 | $0.18 | 0 | 0 |
| $80.91 | 0 | 0 | $120.00 | $0.22 | 0 | 0 |
| $75.95 | 0 | 0 | $125.00 | $0.25 | 0 | 0 |
| $70.99 | 0 | 0 | $130.00 | $0.29 | 0 | 0 |
| $66.04 | 0 | 0 | $135.00 | $0.32 | 0 | 0 |
| $61.08 | 0 | 0 | $140.00 | $0.36 | 0 | 6 |
| $56.12 | 0 | 0 | $145.00 | $0.39 | 0 | 0 |
| $51.17 | 0 | 3 | $150.00 | $0.43 | 0 | 0 |
| $46.21 | 0 | 0 | $155.00 | $0.46 | 0 | 0 |
| $43.73 | 0 | 0 | $157.50 | $0.48 | 0 | 0 |
| $41.25 | 0 | 0 | $160.00 | $0.50 | 0 | 4 |
| $38.78 | 0 | 0 | $162.50 | $0.52 | 0 | 0 |
| $36.30 | 0 | 2 | $165.00 | $0.54 | 0 | 84 |
| $33.82 | 0 | 0 | $167.50 | $0.55 | 0 | 0 |
| $31.34 | 0 | 0 | $170.00 | $0.49 | 20 | 222 |
| $28.86 | 0 | 0 | $172.50 | $0.59 | 0 | 0 |
| $26.38 | 0 | 1 | $175.00 | $0.45 | 9 | 45 |
| $23.91 | 0 | 0 | $177.50 | $0.62 | 0 | 19 |
| $21.43 | 0 | 15 | $180.00 | $0.60 | 7 | 188 |
| $19.17 | 0 | 0 | $182.50 | $0.81 | 6 | 56 |
| $16.30 | 7 | 22 | $185.00 | $1.16 | 2 | 107 |
| $14.72 | 0 | 14 | $187.50 | $1.47 | 50 | 196 |
| $12.82 | 7 | 49 | $190.00 | $1.83 | 33 | 362 |
| $10.72 | 7 | 110 | $192.50 | $2.42 | 54 | 156 |
| $8.52 | 9 | 230 | $195.00 | $3.30 | 20 | 55 |
| $6.68 | 10 | 33 | $197.50 | $4.20 | 4 | 7 |
| $5.58 | 37 | 343 | $200.00 | $5.38 | 1 | 14 |
| $4.50 | 21 | 18 | $202.50 | $7.15 | 0 | 8 |
| $3.45 | 46 | 543 | $205.00 | $8.60 | 0 | 5 |
| $2.78 | 1 | 20 | $207.50 | $10.30 | 0 | 1 |
| $2.10 | 52 | 409 | $210.00 | $12.00 | 0 | 0 |
| $2.28 | 0 | 15 | $212.50 | $14.00 | 0 | 0 |
| $1.25 | 53 | 30 | $215.00 | $16.04 | 0 | 0 |
| $1.47 | 0 | 21 | $217.50 | $18.21 | 0 | 0 |
| $0.80 | 5 | 236 | $220.00 | $20.38 | 0 | 0 |
| $0.92 | 0 | 0 | $222.50 | $22.67 | 0 | 0 |
| $0.57 | 17 | 124 | $225.00 | $24.97 | 0 | 0 |
| $0.53 | 0 | 0 | $227.50 | $27.31 | 0 | 0 |
| $0.39 | 0 | 0 | $230.00 | $29.69 | 0 | 0 |
| $0.21 | 0 | 3 | $235.00 | $34.55 | 0 | 0 |
| $0.11 | 0 | 0 | $240.00 | $39.50 | 0 | 0 |
| $0.05 | 0 | 0 | $245.00 | $44.50 | 0 | 0 |
| $0.03 | 0 | 0 | $250.00 | $49.50 | 0 | 0 |
| $0.01 | 0 | 0 | $255.00 | $54.50 | 0 | 0 |
| $0.01 | 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 30, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $100.72 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $95.73 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $90.74 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $85.75 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $80.77 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $75.78 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $70.79 | 0 | 0 | $130.00 | $0.00 | 0 | 30 |
| $65.81 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $60.82 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $55.84 | 0 | 0 | $145.00 | $0.02 | 0 | 0 |
| $50.88 | 0 | 0 | $150.00 | $0.04 | 0 | 0 |
| $45.93 | 0 | 0 | $155.00 | $0.08 | 0 | 3 |
| $41.01 | 0 | 0 | $160.00 | $0.15 | 0 | 3 |
| $36.15 | 0 | 0 | $165.00 | $0.28 | 0 | 7 |
| $31.00 | 1 | 1 | $170.00 | $0.49 | 0 | 31 |
| $26.69 | 0 | 1 | $175.00 | $0.79 | 0 | 33 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $22.00 | 0 | 1 | $180.00 | $1.06 | 3 | 22 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $17.31 | 0 | 5 | $185.00 | $1.59 | 2 | 241 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $13.55 | 0 | 71 | $190.00 | $2.45 | 1 | 175 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $10.18 | 0 | 502 | $195.00 | $4.27 | 18 | 1 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $6.28 | 4 | 103 | $200.00 | $6.20 | 194 | 2 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $4.35 | 5 | 171 | $205.00 | $9.23 | 0 | 6 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $2.72 | 86 | 90 | $210.00 | $12.12 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $1.70 | 1 | 34 | $215.00 | $16.28 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $1.43 | 0 | 81 | $220.00 | $20.55 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $0.75 | 0 | 43 | $225.00 | $24.93 | 0 | 0 |
| $0.60 | 0 | 1 | $230.00 | $29.80 | 0 | 0 |
| $0.45 | 0 | 0 | $235.00 | $34.67 | 0 | 0 |
| $0.34 | 0 | 0 | $240.00 | $39.59 | 0 | 0 |
| $0.26 | 0 | 0 | $245.00 | $44.54 | 0 | 0 |
| $0.20 | 0 | 0 | $250.00 | $49.51 | 0 | 0 |
| $0.15 | 0 | 0 | $255.00 | $54.50 | 0 | 0 |
| $0.12 | 0 | 0 | $260.00 | $59.50 | 0 | 0 |
| $0.09 | 0 | 0 | $265.00 | $64.50 | 0 | 0 |
| $0.07 | 0 | 0 | $270.00 | $69.50 | 0 | 0 |
Nov 6, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $101.26 | 0 | 0 | $100.00 | $0.14 | 0 | 0 |
| $96.32 | 0 | 0 | $105.00 | $0.19 | 0 | 0 |
| $91.38 | 0 | 0 | $110.00 | $0.23 | 0 | 0 |
| $86.44 | 0 | 0 | $115.00 | $0.27 | 0 | 0 |
| $81.49 | 0 | 0 | $120.00 | $0.31 | 0 | 0 |
| $76.55 | 0 | 0 | $125.00 | $0.36 | 0 | 30 |
| $71.61 | 0 | 0 | $130.00 | $0.40 | 0 | 0 |
| $66.67 | 0 | 0 | $135.00 | $0.44 | 0 | 0 |
| $61.73 | 0 | 0 | $140.00 | $0.48 | 0 | 0 |
| $56.78 | 0 | 0 | $145.00 | $0.53 | 0 | 0 |
| $51.84 | 0 | 0 | $150.00 | $0.57 | 0 | 0 |
| $46.90 | 0 | 0 | $155.00 | $0.61 | 0 | 0 |
| $41.96 | 0 | 0 | $160.00 | $0.65 | 0 | 0 |
| $37.01 | 0 | 0 | $165.00 | $0.70 | 0 | 1 |
| $32.07 | 0 | 0 | $170.00 | $0.74 | 0 | 5 |
| $27.13 | 0 | 1 | $175.00 | $0.91 | 1 | 28 |
| $22.19 | 0 | 1 | $180.00 | $1.13 | 4 | 8 |
| $18.61 | 0 | 0 | $185.00 | $1.70 | 6 | 6 |
| $15.05 | 0 | 5 | $190.00 | $2.65 | 1 | 3 |
| $11.83 | 0 | 15 | $195.00 | $5.45 | 0 | 10 |
| $8.67 | 0 | 88 | $200.00 | $7.30 | 0 | 1 |
| $5.35 | 3 | 158 | $205.00 | $9.60 | 0 | 0 |
| $3.25 | 12 | 431 | $210.00 | $12.78 | 0 | 0 |
| $2.25 | 6 | 5 | $215.00 | $16.04 | 0 | 0 |
| $1.66 | 10 | 23 | $220.00 | $20.23 | 0 | 0 |
| $0.97 | 0 | 2 | $225.00 | $24.87 | 0 | 0 |
| $0.57 | 0 | 4 | $230.00 | $29.59 | 0 | 0 |
| $0.33 | 0 | 0 | $235.00 | $34.50 | 0 | 0 |
| $0.18 | 0 | 0 | $240.00 | $39.50 | 0 | 0 |
| $0.10 | 0 | 0 | $245.00 | $44.50 | 0 | 0 |
| $0.05 | 0 | 0 | $250.00 | $49.50 | 0 | 0 |
| $0.03 | 0 | 0 | $255.00 | $54.50 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $59.50 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $64.50 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $69.50 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:14, 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 2026-10-09 20:01:39 · For reference only, not investment advice and not tailored to your situation.
Philip Morris International discussion 0 comments