Options Chain for PHILIP MORRIS INTL INC COM (PM) - $188.95 as of 2/13/2026 8:30:46 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 | 111.10 | 113.40 | 112.25 | 112.94 | +32.14 | +39.78% | 1.50 | 1 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 105.80 | 108.40 | 107.10 | % | 1.34 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 100.60 | 103.50 | 102.05 | % | 1.20 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 95.80 | 98.50 | 97.15 | % | 1.08 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 90.60 | 93.50 | 92.05 | % | 0.97 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 85.90 | 88.50 | 87.20 | 78.60 | 0.00 | 0.00% | 0.87 | 0 | 41 | 2.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 80.80 | 83.50 | 82.15 | % | 0.78 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 75.70 | 78.80 | 77.25 | % | 0.70 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 70.70 | 73.80 | 72.25 | 50.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 65.80 | 68.80 | 67.30 | % | 0.56 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 60.80 | 63.50 | 62.15 | % | 0.50 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 55.70 | 58.50 | 57.10 | 46.77 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 51.50 | 54.10 | 52.80 | 17.90 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 46.30 | 49.10 | 47.70 | 39.25 | 0.00 | 0.00% | 0.34 | 0 | 76 | 1.67 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 41.10 | 44.10 | 42.60 | 31.01 | 0.00 | 0.00% | 0.29 | 0 | 65 | 1.51 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 36.50 | 39.10 | 37.80 | 38.50 | 0.00 | 0.00% | 0.25 | 0 | 367 | 1.36 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 152.50 | 33.30 | 36.60 | 34.95 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 31.50 | 34.10 | 32.80 | 26.68 | 0.00 | 0.00% | 0.21 | 0 | 617 | 1.21 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 157.50 | 28.50 | 31.60 | 30.05 | % | 0.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 26.60 | 29.10 | 27.85 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 814 | 1.06 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 162.50 | 23.90 | 26.60 | 25.25 | 17.36 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 21.60 | 24.10 | 22.85 | 23.55 | -0.85 | -3.49% | 0.14 | 4 | 1,444 | 0.91 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 167.50 | 18.80 | 21.70 | 20.25 | 16.25 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.85 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 16.70 | 19.20 | 17.95 | 18.50 | -0.50 | -2.64% | 0.11 | 14 | 3,622 | 0.78 | 0.98 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 172.50 | 13.40 | 16.30 | 14.85 | 10.83 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.64 | 0.97 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 11.30 | 13.70 | 12.50 | 12.85 | -0.45 | -3.39% | 0.07 | 8 | 930 | 0.55 | 0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 177.50 | 8.90 | 11.90 | 10.40 | 12.43 | +2.93 | +30.85% | 0.06 | 6 | 204 | 0.57 | 0.91 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 7.30 | 8.20 | 7.75 | 7.64 | -2.16 | -22.05% | 0.04 | 95 | 3,869 | 0.19 | 0.86 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 182.50 | 5.00 | 6.30 | 5.65 | 6.80 | -0.90 | -11.69% | 0.03 | 1 | 308 | 0.21 | 0.79 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 2.75 | 4.00 | 3.38 | 4.55 | -1.27 | -21.83% | 0.02 | 31 | 456 | 0.17 | 0.68 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 187.50 | 2.10 | 2.35 | 2.23 | 2.00 | -1.36 | -40.48% | 0.01 | 94 | 114 | 0.20 | 0.52 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 1.00 | 1.25 | 1.13 | 1.00 | -1.12 | -52.83% | 0.01 | 71 | 405 | 0.20 | 0.34 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 192.50 | 0.40 | 0.90 | 0.65 | 0.40 | -0.80 | -66.67% | 0.00 | 30 | 228 | 0.22 | 0.20 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.37 | -56.93% | 0.00 | 40 | 190 | 0.21 | 0.12 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 197.50 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.26 | 0.06 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 31 | 138 | 0.28 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.18 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.51 | +0.28 | +121.74% | 0.00 | 1 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.25 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 690 | 1.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 4,288 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,292 | 1.58 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 1.08 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 729 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.04 | -44.45% | 0.01 | 6 | 3,380 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.05 | -1.34 | -96.41% | 0.00 | 62 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.05 | 0.40 | 0.23 | 0.08 | +0.01 | +14.29% | 0.00 | 22 | 284 | 0.51 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.22 | -88.00% | 0.00 | 25 | 165 | 0.47 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.18 | -64.29% | 0.00 | 9 | 915 | 0.38 | -0.02 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.14 | -56.00% | 0.00 | 29 | 48 | 0.40 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 12 | 485 | 0.34 | -0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 177.50 | 0.20 | 0.50 | 0.35 | 0.25 | -0.10 | -28.58% | 0.00 | 63 | 213 | 0.31 | -0.09 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.00 | 39 | 1,738 | 0.27 | -0.14 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 182.50 | 0.65 | 0.80 | 0.73 | 0.79 | -0.01 | -1.25% | 0.00 | 58 | 302 | 0.25 | -0.21 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 1.15 | 1.40 | 1.28 | 1.45 | +0.37 | +34.26% | 0.01 | 65 | 247 | 0.23 | -0.32 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 187.50 | 2.05 | 2.30 | 2.18 | 2.45 | +0.52 | +26.95% | 0.01 | 47 | 29 | 0.22 | -0.48 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 3.40 | 4.40 | 3.90 | 4.00 | +1.15 | +40.36% | 0.02 | 34 | 30 | 0.25 | -0.66 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 192.50 | 4.70 | 6.60 | 5.65 | 5.60 | +1.90 | +51.36% | 0.03 | 3 | 12 | 0.32 | -0.80 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 6.70 | 8.80 | 7.75 | 5.53 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.35 | -0.88 | 0.03 | -0.08 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 197.50 | 9.10 | 11.60 | 10.35 | % | 0.05 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.05 | 2/13/2026 3:59:59 PM EST | |||
| 200.00 | 11.30 | 14.40 | 12.85 | % | 0.06 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 202.50 | 13.60 | 16.60 | 15.10 | % | 0.07 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 205.00 | 16.00 | 19.40 | 17.70 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 207.50 | 18.60 | 21.50 | 20.05 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 21.00 | 24.00 | 22.50 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 215.00 | 26.20 | 29.40 | 27.80 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 220.00 | 31.50 | 34.40 | 32.95 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 225.00 | 36.60 | 39.10 | 37.85 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 230.00 | 41.60 | 44.40 | 43.00 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 235.00 | 46.30 | 49.40 | 47.85 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 240.00 | 51.30 | 54.20 | 52.75 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |