Options Chain for PHILIP MORRIS INTL INC COM (PM) - $190.39 as of 8/14/2026 8:28:45 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 | 89.00 | 92.80 | 90.90 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 105.00 | 84.00 | 87.90 | 85.95 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 110.00 | 79.00 | 82.80 | 80.90 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 115.00 | 74.10 | 77.70 | 75.90 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 120.00 | 69.10 | 72.90 | 71.00 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 125.00 | 64.10 | 67.90 | 66.00 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 130.00 | 59.20 | 62.70 | 60.95 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 135.00 | 54.20 | 58.00 | 56.10 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 140.00 | 49.30 | 52.90 | 51.10 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 145.00 | 44.30 | 48.10 | 46.20 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 150.00 | 39.40 | 43.20 | 41.30 | % | 0.28 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 155.00 | 34.50 | 38.30 | 36.40 | % | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 160.00 | 29.60 | 33.40 | 31.50 | % | 0.20 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 165.00 | 24.90 | 28.70 | 26.80 | % | 0.16 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.04 | 8/14/2026 4:00:02 PM EST | |||
| 170.00 | 20.30 | 24.10 | 22.20 | % | 0.13 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 175.00 | 15.90 | 19.80 | 17.85 | % | 0.10 | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 180.00 | 12.00 | 15.90 | 13.95 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 185.00 | 8.60 | 12.40 | 10.50 | % | 0.06 | 0 | 0 | 0.27 | 0.63 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 190.00 | 5.70 | 9.50 | 7.60 | % | 0.04 | 0 | 0 | 0.27 | 0.53 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 195.00 | 3.20 | 7.30 | 5.25 | % | 0.03 | 0 | 0 | 0.26 | 0.41 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 200.00 | 1.40 | 5.40 | 3.40 | % | 0.02 | 0 | 0 | 0.25 | 0.31 | 0.02 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 205.00 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.02 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.01 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 8/14/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 175.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.01 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 180.00 | 1.70 | 5.20 | 3.45 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 185.00 | 3.10 | 7.00 | 5.05 | % | 0.03 | 0 | 0 | 0.27 | -0.37 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 190.00 | 5.40 | 9.10 | 7.25 | % | 0.04 | 0 | 0 | 0.27 | -0.47 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 195.00 | 8.00 | 11.80 | 9.90 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.02 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 200.00 | 11.20 | 15.10 | 13.15 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 205.00 | 15.00 | 18.90 | 16.95 | % | 0.08 | 0 | 0 | 0.23 | -0.79 | 0.02 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 210.00 | 19.20 | 23.10 | 21.15 | % | 0.10 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 215.00 | 24.10 | 27.50 | 25.80 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 220.00 | 28.90 | 32.20 | 30.55 | % | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 225.00 | 33.60 | 37.00 | 35.30 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 230.00 | 38.10 | 41.90 | 40.00 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 235.00 | 43.60 | 46.80 | 45.20 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 240.00 | 48.00 | 51.70 | 49.85 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 245.00 | 53.10 | 56.70 | 54.90 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 250.00 | 57.90 | 61.60 | 59.75 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 255.00 | 62.90 | 66.60 | 64.75 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 260.00 | 67.90 | 71.60 | 69.75 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 265.00 | 72.90 | 76.60 | 74.75 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 270.00 | 78.00 | 81.50 | 79.75 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |