Options Chain for PHILIP MORRIS INTL INC COM (PM) - $188.23 as of 8/23/2026 10:04:05 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 | 91.70 | 95.80 | 93.75 | % | 0.99 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 100.00 | 86.70 | 90.80 | 88.75 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 105.00 | 81.60 | 85.80 | 83.70 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 110.00 | 76.90 | 80.80 | 78.85 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 115.00 | 71.90 | 75.90 | 73.90 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 120.00 | 66.90 | 70.90 | 68.90 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 125.00 | 62.00 | 65.90 | 63.95 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 130.00 | 57.30 | 61.00 | 59.15 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 135.00 | 52.40 | 56.00 | 54.20 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 140.00 | 48.00 | 50.80 | 49.40 | % | 0.35 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 145.00 | 42.90 | 45.80 | 44.35 | % | 0.31 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 150.00 | 38.50 | 40.90 | 39.70 | % | 0.26 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 155.00 | 33.60 | 36.10 | 34.85 | % | 0.22 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 160.00 | 28.70 | 31.40 | 30.05 | 30.28 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.33 | 0.91 | 0.01 | -0.04 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 24.40 | 26.70 | 25.55 | 30.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.05 | 7/20/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 20.10 | 22.40 | 21.25 | 21.60 | +1.20 | +5.89% | 0.12 | 1 | 22 | 0.32 | 0.81 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 15.90 | 17.30 | 16.60 | 20.33 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.28 | 0.75 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 11.70 | 14.60 | 13.15 | 13.30 | -3.20 | -19.40% | 0.07 | 1 | 124 | 0.28 | 0.67 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 9.20 | 10.90 | 10.05 | 9.78 | -2.85 | -22.57% | 0.05 | 11 | 33 | 0.28 | 0.59 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 190.00 | 6.10 | 7.70 | 6.90 | 7.35 | -2.25 | -23.44% | 0.04 | 1 | 211 | 0.26 | 0.49 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 3.90 | 6.00 | 4.95 | 5.29 | -1.46 | -21.63% | 0.03 | 29 | 658 | 0.26 | 0.39 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 200.00 | 2.20 | 5.30 | 3.75 | 3.70 | -1.40 | -27.46% | 0.02 | 44 | 288 | 0.27 | 0.30 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 210.00 | 1.50 | 2.05 | 1.78 | 1.75 | -0.70 | -28.58% | 0.01 | 31 | 582 | 0.28 | 0.16 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 220.00 | 0.60 | 1.05 | 0.83 | 0.85 | -0.24 | -22.02% | 0.00 | 4 | 369 | 0.28 | 0.08 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 230.00 | 0.10 | 0.55 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.28 | 0.04 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.51 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 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 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 31 | 0.36 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.34 | -0.03 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.32 | -0.04 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 0.40 | 0.90 | 0.65 | 0.69 | +0.19 | +38.00% | 0.00 | 1 | 71 | 0.33 | -0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 160.00 | 0.65 | 1.50 | 1.08 | 1.01 | +0.26 | +34.67% | 0.01 | 1 | 268 | 0.33 | -0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 0.80 | 2.75 | 1.78 | 1.40 | +0.21 | +17.65% | 0.01 | 57 | 252 | 0.33 | -0.13 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 1.65 | 3.70 | 2.68 | 2.12 | +0.27 | +14.60% | 0.02 | 61 | 866 | 0.33 | -0.19 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 2.60 | 3.70 | 3.15 | 3.10 | +0.45 | +16.99% | 0.02 | 50 | 403 | 0.29 | -0.25 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 3.80 | 5.10 | 4.45 | 4.30 | +0.84 | +24.28% | 0.02 | 27 | 380 | 0.28 | -0.33 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 6.00 | 7.30 | 6.65 | 6.52 | +1.22 | +23.02% | 0.04 | 2 | 403 | 0.29 | -0.41 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 190.00 | 7.80 | 10.30 | 9.05 | 9.10 | +1.60 | +21.34% | 0.05 | 5 | 120 | 0.28 | -0.51 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 10.60 | 12.50 | 11.55 | 13.08 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.26 | -0.61 | 0.02 | -0.07 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 200.00 | 14.10 | 16.20 | 15.15 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.27 | -0.70 | 0.02 | -0.06 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 210.00 | 22.20 | 24.50 | 23.35 | 16.58 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.26 | -0.84 | 0.01 | -0.04 | 7/29/2026 | 8/21/2026 3:59:53 PM EST |
| 220.00 | 31.30 | 33.50 | 32.40 | 30.51 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.35 | -0.92 | 0.01 | -0.03 | 7/22/2026 | 8/21/2026 3:59:53 PM EST |
| 230.00 | 40.80 | 43.10 | 41.95 | 39.76 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.39 | -0.96 | 0.00 | -0.02 | 7/22/2026 | 8/21/2026 3:59:53 PM EST |
| 240.00 | 50.30 | 53.30 | 51.80 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 250.00 | 60.10 | 64.20 | 62.15 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 260.00 | 70.10 | 73.80 | 71.95 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 270.00 | 80.00 | 83.80 | 81.90 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 280.00 | 89.80 | 93.90 | 91.85 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |