Options Chain for PHILIP MORRIS INTL INC COM (PM) - $178.78 as of 6/24/2026 8:25:13 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 | 102.50 | 104.60 | 103.55 | 103.60 | +0.83 | +0.81% | 1.38 | 85 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 80.00 | 97.00 | 99.50 | 98.25 | 101.06 | 0.00 | 0.00% | 1.23 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/24/2026 3:59:55 PM EST |
| 85.00 | 91.60 | 95.50 | 93.55 | % | 1.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 90.00 | 87.10 | 89.60 | 88.35 | % | 0.98 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 95.00 | 82.10 | 85.10 | 83.60 | 83.90 | +18.30 | +27.90% | 0.88 | 770 | 124 | 0.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 100.00 | 77.00 | 80.00 | 78.50 | 77.40 | % | 0.79 | 5 | 6 | 0.61 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 105.00 | 72.20 | 75.10 | 73.65 | 57.60 | 0.00 | 0.00% | 0.70 | 0 | 363 | 0.57 | 0.98 | 0.00 | 0.00 | 4/27/2026 | 6/24/2026 3:59:55 PM EST |
| 110.00 | 67.40 | 70.30 | 68.85 | 72.65 | 0.00 | 0.00% | 0.63 | 0 | 32 | 0.54 | 0.97 | 0.00 | -0.01 | 5/26/2026 | 6/24/2026 3:59:55 PM EST |
| 115.00 | 62.60 | 65.60 | 64.10 | 68.15 | 0.00 | 0.00% | 0.56 | 0 | 23 | 0.52 | 0.96 | 0.00 | -0.01 | 5/12/2026 | 6/24/2026 3:59:55 PM EST |
| 120.00 | 57.80 | 60.80 | 59.30 | 59.31 | % | 0.49 | 1 | 1 | 0.49 | 0.95 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 125.00 | 53.50 | 56.20 | 54.85 | 54.27 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.36 | 0.93 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 130.00 | 49.30 | 51.70 | 50.50 | 50.00 | 0.00 | 0.00% | 0.39 | 0 | 189 | 0.37 | 0.91 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 135.00 | 44.40 | 47.20 | 45.80 | 45.92 | +0.72 | +1.60% | 0.34 | 21 | 28 | 0.35 | 0.89 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 140.00 | 40.60 | 42.40 | 41.50 | 41.20 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.35 | 0.86 | 0.01 | -0.02 | 6/18/2026 | 6/24/2026 3:59:55 PM EST |
| 145.00 | 36.50 | 38.30 | 37.40 | % | 0.26 | 0 | 25 | 0.34 | 0.83 | 0.01 | -0.03 | 6/24/2026 3:59:55 PM EST | |||
| 150.00 | 32.60 | 34.80 | 33.70 | 33.00 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.34 | 0.80 | 0.01 | -0.03 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 155.00 | 28.50 | 31.10 | 29.80 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.33 | 0.76 | 0.01 | -0.03 | 5/6/2026 | 6/24/2026 3:59:55 PM EST |
| 160.00 | 25.20 | 27.10 | 26.15 | 25.65 | 0.00 | 0.00% | 0.16 | 0 | 154 | 0.33 | 0.72 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 165.00 | 21.80 | 24.20 | 23.00 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.32 | 0.67 | 0.01 | -0.04 | 5/13/2026 | 6/24/2026 3:59:55 PM EST |
| 170.00 | 18.70 | 20.80 | 19.75 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.31 | 0.63 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 175.00 | 16.00 | 17.60 | 16.80 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 280 | 0.31 | 0.58 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 180.00 | 13.40 | 15.20 | 14.30 | 14.25 | 0.00 | 0.00% | 0.08 | 0 | 415 | 0.30 | 0.52 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 185.00 | 11.50 | 13.10 | 12.30 | 12.20 | -0.20 | -1.62% | 0.07 | 9 | 177 | 0.30 | 0.47 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 190.00 | 9.70 | 11.30 | 10.50 | 10.10 | -0.60 | -5.61% | 0.06 | 16 | 307 | 0.30 | 0.42 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 195.00 | 8.50 | 9.50 | 9.00 | 8.00 | -0.42 | -4.99% | 0.05 | 14 | 336 | 0.31 | 0.37 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 200.00 | 7.00 | 8.00 | 7.50 | 6.66 | -0.39 | -5.54% | 0.04 | 77 | 422 | 0.30 | 0.33 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 210.00 | 4.30 | 5.50 | 4.90 | 4.80 | +0.77 | +19.11% | 0.02 | 11 | 210 | 0.29 | 0.25 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 220.00 | 2.85 | 4.10 | 3.48 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.30 | 0.19 | 0.01 | -0.03 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 230.00 | 1.70 | 3.00 | 2.35 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.30 | 0.14 | 0.01 | -0.02 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 240.00 | 1.10 | 1.95 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.30 | 0.10 | 0.00 | -0.02 | 6/18/2026 | 6/24/2026 3:59:55 PM EST |
| 250.00 | 0.70 | 1.45 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.30 | 0.07 | 0.00 | -0.01 | 5/12/2026 | 6/24/2026 3:59:55 PM EST |
| 260.00 | 0.45 | 1.20 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | 0.05 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 270.00 | 0.30 | 0.95 | 0.63 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | 0.04 | 0.00 | -0.01 | 5/14/2026 | 6/24/2026 3:59:55 PM EST |
| 280.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.31 | 0.03 | 0.00 | -0.01 | 5/12/2026 | 6/24/2026 3:59:55 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 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/24/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/24/2026 3:59:55 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 100.00 | 0.05 | 0.70 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.40 | -0.01 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:55 PM EST |
| 105.00 | 0.25 | 0.85 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.02 | 0.00 | 0.00 | 5/12/2026 | 6/24/2026 3:59:55 PM EST |
| 110.00 | 0.35 | 1.00 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.03 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 115.00 | 0.30 | 2.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.40 | -0.04 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 120.00 | 0.90 | 1.15 | 1.03 | 1.15 | -0.30 | -20.69% | 0.01 | 1 | 306 | 0.38 | -0.05 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 125.00 | 1.15 | 1.75 | 1.45 | 1.30 | -0.55 | -29.73% | 0.01 | 9 | 67 | 0.37 | -0.07 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 130.00 | 1.50 | 2.15 | 1.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.36 | -0.09 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 135.00 | 2.15 | 2.50 | 2.33 | 2.45 | -0.05 | -2.00% | 0.02 | 15 | 123 | 0.35 | -0.11 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 140.00 | 2.50 | 3.40 | 2.95 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.34 | -0.14 | 0.01 | -0.02 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 145.00 | 3.50 | 4.50 | 4.00 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 345 | 0.35 | -0.17 | 0.01 | -0.03 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 150.00 | 4.40 | 5.00 | 4.70 | 4.90 | +0.13 | +2.73% | 0.03 | 34 | 661 | 0.33 | -0.20 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 155.00 | 5.50 | 6.70 | 6.10 | 6.20 | 0.00 | 0.00% | 0.04 | 12 | 601 | 0.33 | -0.24 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 160.00 | 7.00 | 8.10 | 7.55 | 7.50 | -0.20 | -2.60% | 0.05 | 1 | 191 | 0.33 | -0.28 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 165.00 | 8.80 | 9.50 | 9.15 | 9.20 | -0.30 | -3.16% | 0.06 | 18 | 146 | 0.32 | -0.33 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 170.00 | 10.20 | 11.70 | 10.95 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.31 | -0.37 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 175.00 | 12.80 | 14.20 | 13.50 | 13.20 | -0.30 | -2.23% | 0.08 | 15 | 73 | 0.32 | -0.42 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 180.00 | 15.20 | 16.60 | 15.90 | 15.80 | -2.70 | -14.60% | 0.09 | 1 | 268 | 0.31 | -0.48 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 185.00 | 17.40 | 19.30 | 18.35 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.30 | -0.53 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 190.00 | 20.60 | 22.30 | 21.45 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.31 | -0.58 | 0.01 | -0.04 | 5/14/2026 | 6/24/2026 3:59:55 PM EST |
| 195.00 | 23.70 | 26.00 | 24.85 | 23.94 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.31 | -0.63 | 0.01 | -0.04 | 5/28/2026 | 6/24/2026 3:59:55 PM EST |
| 200.00 | 27.20 | 29.60 | 28.40 | 32.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.31 | -0.67 | 0.01 | -0.04 | 6/2/2026 | 6/24/2026 3:59:55 PM EST |
| 210.00 | 35.00 | 37.10 | 36.05 | % | 0.17 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.03 | 6/24/2026 3:59:55 PM EST | |||
| 220.00 | 43.00 | 45.50 | 44.25 | % | 0.20 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.03 | 6/24/2026 3:59:55 PM EST | |||
| 230.00 | 52.10 | 54.90 | 53.50 | % | 0.23 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.02 | 6/24/2026 3:59:55 PM EST | |||
| 240.00 | 61.60 | 64.70 | 63.15 | % | 0.26 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.02 | 6/24/2026 3:59:55 PM EST | |||
| 250.00 | 70.90 | 75.00 | 72.95 | % | 0.29 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 260.00 | 81.00 | 84.90 | 82.95 | % | 0.32 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 270.00 | 90.90 | 95.00 | 92.95 | % | 0.34 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 280.00 | 100.90 | 104.90 | 102.90 | % | 0.37 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 6/24/2026 3:59:55 PM EST |