Options Chain for PHILIP MORRIS INTL INC COM (PM) - $182.00 as of 2/6/2026 3:16:11 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 | 106.00 | 108.70 | 107.35 | 80.80 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:54 PM EST |
| 80.00 | 101.00 | 103.70 | 102.35 | % | 1.28 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 85.00 | 96.00 | 98.80 | 97.40 | % | 1.15 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 90.00 | 91.00 | 93.80 | 92.40 | % | 1.03 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 95.00 | 86.00 | 88.90 | 87.45 | % | 0.92 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 100.00 | 81.00 | 83.70 | 82.35 | 78.60 | 0.00 | 0.00% | 0.82 | 0 | 41 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 105.00 | 75.90 | 79.20 | 77.55 | % | 0.74 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 110.00 | 70.90 | 73.80 | 72.35 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 115.00 | 65.90 | 68.60 | 67.25 | 50.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:54 PM EST |
| 120.00 | 60.90 | 63.80 | 62.35 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 125.00 | 55.90 | 58.90 | 57.40 | % | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 130.00 | 50.90 | 53.60 | 52.25 | 46.77 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 135.00 | 46.00 | 48.70 | 47.35 | 17.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:54 PM EST |
| 140.00 | 41.00 | 43.70 | 42.35 | 39.25 | 0.00 | 0.00% | 0.30 | 0 | 76 | 0.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:54 PM EST |
| 145.00 | 36.00 | 38.60 | 37.30 | 31.01 | 0.00 | 0.00% | 0.26 | 0 | 65 | 0.85 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:54 PM EST |
| 150.00 | 31.10 | 33.70 | 32.40 | 31.75 | 0.00 | 0.00% | 0.22 | 0 | 347 | 0.77 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 152.50 | 28.60 | 31.30 | 29.95 | % | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 155.00 | 26.10 | 28.70 | 27.40 | 28.35 | +3.45 | +13.86% | 0.18 | 7 | 619 | 0.67 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 157.50 | 23.70 | 26.40 | 25.05 | % | 0.16 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 160.00 | 21.40 | 23.70 | 22.55 | 21.74 | -0.20 | -0.92% | 0.14 | 7 | 817 | 0.57 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 162.50 | 18.90 | 21.20 | 20.05 | 23.65 | +6.11 | +34.84% | 0.12 | 1 | 9 | 0.52 | 0.98 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 165.00 | 18.00 | 18.60 | 18.30 | 20.11 | +1.45 | +7.78% | 0.11 | 21 | 1,479 | 0.46 | 0.96 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 167.50 | 14.00 | 16.70 | 15.35 | 16.25 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.48 | 0.94 | 0.01 | -0.07 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 170.00 | 12.40 | 14.20 | 13.30 | 13.04 | -0.96 | -6.86% | 0.08 | 22 | 3,654 | 0.43 | 0.91 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 172.50 | 9.60 | 12.50 | 11.05 | 13.21 | +1.43 | +12.14% | 0.06 | 15 | 86 | 0.36 | 0.86 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 8.00 | 9.80 | 8.90 | 8.57 | -2.33 | -21.38% | 0.05 | 28 | 943 | 0.24 | 0.80 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 177.50 | 6.80 | 7.50 | 7.15 | 8.27 | -0.33 | -3.84% | 0.04 | 5 | 209 | 0.26 | 0.73 | 0.03 | -0.14 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 5.30 | 5.60 | 5.45 | 5.06 | -2.04 | -28.74% | 0.03 | 221 | 3,962 | 0.26 | 0.64 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 182.50 | 3.80 | 4.20 | 4.00 | 3.60 | -2.13 | -37.18% | 0.02 | 119 | 157 | 0.26 | 0.54 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 2.55 | 2.90 | 2.73 | 2.25 | -2.55 | -53.13% | 0.01 | 106 | 384 | 0.24 | 0.43 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 187.50 | 1.65 | 1.95 | 1.80 | 1.50 | -2.35 | -61.04% | 0.01 | 66 | 21 | 0.25 | 0.32 | 0.04 | -0.12 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 1.00 | 1.20 | 1.10 | 1.08 | -1.62 | -60.00% | 0.01 | 59 | 347 | 0.24 | 0.23 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 192.50 | 0.60 | 1.25 | 0.93 | 0.68 | -0.87 | -56.13% | 0.00 | 55 | 111 | 0.24 | 0.15 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 195.00 | 0.20 | 0.65 | 0.43 | 0.32 | -1.28 | -80.00% | 0.00 | 34 | 108 | 0.29 | 0.10 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 197.50 | 0.05 | 0.30 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | 0.06 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.71 | -81.61% | 0.00 | 14 | 77 | 0.33 | 0.03 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 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 | 3.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.90 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 249 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 700 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.16 | -72.73% | 0.00 | 5 | 4,288 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 16 | 4,318 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.45 | -81.82% | 0.00 | 13 | 1,525 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 0.90 | 0.45 | 1.70 | +1.00 | +142.86% | 0.00 | 1 | 113 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 155.00 | 0.10 | 0.45 | 0.28 | 0.23 | -0.27 | -54.00% | 0.00 | 30 | 748 | 0.47 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 1.10 | 0.55 | 1.85 | +1.10 | +146.67% | 0.00 | 1 | 10 | 0.62 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.50 | -66.67% | 0.00 | 50 | 3,424 | 0.42 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.47 | -0.02 | 0.00 | -0.04 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 165.00 | 0.15 | 0.65 | 0.40 | 0.35 | -0.95 | -73.08% | 0.00 | 185 | 385 | 0.35 | -0.04 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 167.50 | 0.35 | 0.75 | 0.55 | 0.45 | -1.07 | -70.40% | 0.00 | 1 | 99 | 0.35 | -0.06 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 170.00 | 0.55 | 0.70 | 0.63 | 0.72 | -1.53 | -68.00% | 0.00 | 10 | 903 | 0.32 | -0.09 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 172.50 | 0.75 | 1.00 | 0.88 | 0.97 | -1.38 | -58.73% | 0.01 | 12 | 74 | 0.30 | -0.14 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 1.10 | 1.35 | 1.23 | 1.30 | -2.10 | -61.77% | 0.01 | 178 | 432 | 0.29 | -0.20 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 177.50 | 1.60 | 1.85 | 1.73 | 1.50 | -2.60 | -63.42% | 0.01 | 166 | 148 | 0.28 | -0.27 | 0.03 | -0.14 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 2.30 | 2.55 | 2.43 | 2.80 | -2.34 | -45.53% | 0.01 | 1,628 | 195 | 0.26 | -0.36 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 182.50 | 3.20 | 3.60 | 3.40 | 4.00 | -2.50 | -38.47% | 0.02 | 88 | 287 | 0.26 | -0.46 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 4.50 | 4.90 | 4.70 | 4.60 | -1.80 | -28.13% | 0.03 | 60 | 161 | 0.25 | -0.57 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 187.50 | 5.80 | 6.50 | 6.15 | 6.40 | -2.05 | -24.26% | 0.03 | 1 | 1 | 0.24 | -0.68 | 0.04 | -0.12 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 7.60 | 9.90 | 8.75 | 10.28 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.37 | -0.77 | 0.03 | -0.10 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 192.50 | 9.60 | 12.10 | 10.85 | 8.15 | -6.35 | -43.80% | 0.06 | 2 | 11 | 0.40 | -0.85 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 195.00 | 12.00 | 14.30 | 13.15 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.42 | -0.90 | 0.02 | -0.05 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 197.50 | 14.20 | 16.80 | 15.50 | % | 0.08 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.04 | 2/6/2026 3:59:54 PM EST | |||
| 200.00 | 17.00 | 18.20 | 17.60 | % | 0.09 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 205.00 | 21.60 | 24.00 | 22.80 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.56 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 210.00 | 26.30 | 29.10 | 27.70 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 215.00 | 31.30 | 34.10 | 32.70 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 220.00 | 36.30 | 39.10 | 37.70 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 225.00 | 41.30 | 44.10 | 42.70 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 230.00 | 46.30 | 49.10 | 47.70 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 235.00 | 51.30 | 54.10 | 52.70 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 240.00 | 56.30 | 59.30 | 57.80 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST |