Options Chain for PHILIP MORRIS INTL INC COM (PM) - $187.00 as of 2/24/2026 8:32:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 95.60 | 98.60 | 97.10 | % | 1.08 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 95.00 | 90.60 | 93.80 | 92.20 | % | 0.97 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 100.00 | 85.30 | 88.80 | 87.05 | 82.57 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 80.30 | 83.50 | 81.90 | % | 0.78 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 110.00 | 75.30 | 78.50 | 76.90 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 115.00 | 70.40 | 73.10 | 71.75 | % | 0.62 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 120.00 | 65.50 | 68.10 | 66.80 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 125.00 | 60.30 | 63.10 | 61.70 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 130.00 | 55.40 | 58.40 | 56.90 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 135.00 | 50.60 | 53.20 | 51.90 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 140.00 | 45.60 | 48.10 | 46.85 | 40.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 40.60 | 43.30 | 41.95 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 150.00 | 35.70 | 38.30 | 37.00 | % | 0.25 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 155.00 | 30.80 | 33.30 | 32.05 | 28.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 25.90 | 28.50 | 27.20 | 25.50 | -2.30 | -8.28% | 0.17 | 1 | 13 | 0.63 | 0.98 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 162.50 | 23.50 | 25.80 | 24.65 | % | 0.15 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 165.00 | 21.00 | 23.50 | 22.25 | % | 0.13 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.05 | 2/24/2026 4:00:06 PM EST | |||
| 167.50 | 18.70 | 21.10 | 19.90 | % | 0.12 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.08 | 2/24/2026 4:00:06 PM EST | |||
| 170.00 | 16.30 | 18.80 | 17.55 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.48 | 0.90 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 172.50 | 14.10 | 16.40 | 15.25 | % | 0.09 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.09 | 2/24/2026 4:00:06 PM EST | |||
| 175.00 | 11.50 | 14.10 | 12.80 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.85 | 0.02 | -0.10 | 2/3/2026 | 2/24/2026 4:00:06 PM EST |
| 177.50 | 9.40 | 11.40 | 10.40 | % | 0.06 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.10 | 2/24/2026 4:00:06 PM EST | |||
| 180.00 | 8.00 | 9.30 | 8.65 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.27 | 0.76 | 0.03 | -0.11 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 182.50 | 6.60 | 7.40 | 7.00 | 5.80 | % | 0.04 | 2 | 0 | 0.27 | 0.69 | 0.04 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 185.00 | 5.00 | 5.50 | 5.25 | 4.85 | -0.85 | -14.92% | 0.03 | 1 | 54 | 0.26 | 0.60 | 0.04 | -0.12 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 187.50 | 3.60 | 4.00 | 3.80 | % | 0.02 | 0 | 0 | 0.25 | 0.49 | 0.04 | -0.12 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 2.45 | 2.80 | 2.63 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.24 | 0.39 | 0.04 | -0.11 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 192.50 | 1.55 | 1.90 | 1.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.30 | 0.04 | -0.11 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 195.00 | 0.95 | 1.20 | 1.08 | 1.06 | -0.44 | -29.34% | 0.01 | 2 | 162 | 0.23 | 0.23 | 0.03 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 197.50 | 0.60 | 1.05 | 0.83 | % | 0.00 | 0 | 0 | 0.25 | 0.17 | 0.02 | -0.08 | 2/24/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.24 | 0.12 | 0.02 | -0.06 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.05 | 2/24/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.03 | 2/24/2026 4:00:06 PM EST | |||
| 207.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.02 | 2/24/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | -0.02 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | -0.02 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.04 | 0.01 | -0.05 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 167.50 | 0.05 | 1.00 | 0.53 | 0.40 | % | 0.00 | 1 | 0 | 0.34 | -0.08 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 170.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.09 | +16.08% | 0.00 | 10 | 8 | 0.34 | -0.10 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 172.50 | 0.50 | 1.25 | 0.88 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.09 | 2/24/2026 4:00:06 PM EST | |||
| 175.00 | 0.70 | 1.15 | 0.93 | 1.25 | -0.16 | -11.35% | 0.01 | 1 | 13 | 0.30 | -0.15 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 177.50 | 1.00 | 1.25 | 1.13 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.02 | -0.10 | 2/24/2026 4:00:06 PM EST | |||
| 180.00 | 1.40 | 1.70 | 1.55 | 1.57 | +0.03 | +1.95% | 0.01 | 2 | 103 | 0.26 | -0.24 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 182.50 | 1.90 | 2.25 | 2.08 | % | 0.01 | 0 | 0 | 0.25 | -0.31 | 0.04 | -0.11 | 2/24/2026 4:00:06 PM EST | |||
| 185.00 | 2.75 | 3.10 | 2.93 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.24 | -0.40 | 0.04 | -0.12 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 187.50 | 3.80 | 4.20 | 4.00 | % | 0.02 | 0 | 0 | 0.23 | -0.51 | 0.04 | -0.12 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 5.10 | 5.90 | 5.50 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | -0.61 | 0.04 | -0.11 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 192.50 | 6.60 | 7.60 | 7.10 | % | 0.04 | 0 | 0 | 0.23 | -0.70 | 0.04 | -0.11 | 2/24/2026 4:00:06 PM EST | |||
| 195.00 | 7.90 | 10.30 | 9.10 | % | 0.05 | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.09 | 2/24/2026 4:00:06 PM EST | |||
| 197.50 | 10.00 | 12.30 | 11.15 | % | 0.06 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.08 | 2/24/2026 4:00:06 PM EST | |||
| 200.00 | 12.20 | 14.80 | 13.50 | 11.84 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | -0.88 | 0.02 | -0.06 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 202.50 | 14.50 | 17.30 | 15.90 | % | 0.08 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.05 | 2/24/2026 4:00:06 PM EST | |||
| 205.00 | 17.00 | 19.80 | 18.40 | % | 0.09 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.03 | 2/24/2026 4:00:06 PM EST | |||
| 207.50 | 19.40 | 22.30 | 20.85 | % | 0.10 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 2/24/2026 4:00:06 PM EST | |||
| 210.00 | 22.10 | 24.80 | 23.45 | % | 0.11 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 215.00 | 27.00 | 29.80 | 28.40 | % | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 220.00 | 31.90 | 34.60 | 33.25 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 225.00 | 36.90 | 39.60 | 38.25 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 230.00 | 41.90 | 44.60 | 43.25 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 235.00 | 46.30 | 49.60 | 47.95 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 240.00 | 51.30 | 54.60 | 52.95 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 245.00 | 56.50 | 59.60 | 58.05 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 250.00 | 61.50 | 64.60 | 63.05 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 255.00 | 66.70 | 69.60 | 68.15 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST |