Options Chain for PHILIP MORRIS INTL INC COM (PM) - $187.51 as of 2/16/2026 12:02:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 100.60 | 104.20 | 102.40 | % | 1.20 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 95.60 | 99.20 | 97.40 | % | 1.08 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 90.60 | 94.20 | 92.40 | % | 0.97 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 85.60 | 89.20 | 87.40 | 82.50 | 0.00 | 0.00% | 0.87 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 80.70 | 84.30 | 82.50 | % | 0.79 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 75.70 | 79.30 | 77.50 | % | 0.70 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 70.90 | 74.30 | 72.60 | % | 0.63 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 65.70 | 69.30 | 67.50 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 61.50 | 64.30 | 62.90 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 56.60 | 59.40 | 58.00 | 59.91 | +10.02 | +20.09% | 0.45 | 1 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 51.40 | 54.40 | 52.90 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 46.20 | 49.50 | 47.85 | 39.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 41.70 | 44.50 | 43.10 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 36.40 | 39.50 | 37.95 | 37.60 | +5.50 | +17.14% | 0.25 | 1 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 31.40 | 34.60 | 33.00 | 26.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 26.50 | 29.70 | 28.10 | % | 0.18 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 21.60 | 24.80 | 23.20 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.96 | 0.01 | -0.05 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 16.80 | 20.00 | 18.40 | 20.76 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.49 | 0.90 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 12.40 | 15.30 | 13.85 | 15.30 | +4.75 | +45.03% | 0.08 | 1 | 4 | 0.42 | 0.85 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 8.10 | 11.00 | 9.55 | 10.95 | +1.25 | +12.89% | 0.05 | 1 | 64 | 0.24 | 0.76 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 5.70 | 6.00 | 5.85 | 6.70 | -0.30 | -4.29% | 0.03 | 1 | 59 | 0.23 | 0.62 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 3.00 | 3.20 | 3.10 | 3.70 | -0.70 | -15.91% | 0.02 | 15 | 62 | 0.22 | 0.43 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 1.45 | 1.55 | 1.50 | 1.80 | -0.82 | -31.30% | 0.01 | 2 | 56 | 0.22 | 0.27 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 0.55 | 1.05 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.24 | 0.16 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | 0.37 | -1.13 | -75.34% | 0.00 | 1 | 11 | 0.47 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.04 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.50 | 1.30 | 0.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.35 | -0.10 | 0.01 | -0.08 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.85 | 1.35 | 1.10 | 1.08 | -0.72 | -40.00% | 0.01 | 2 | 90 | 0.30 | -0.15 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 1.55 | 1.75 | 1.65 | 1.70 | +0.15 | +9.68% | 0.01 | 1 | 71 | 0.26 | -0.24 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 2.85 | 3.10 | 2.98 | 2.65 | -0.05 | -1.86% | 0.02 | 1 | 65 | 0.24 | -0.38 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 5.10 | 5.50 | 5.30 | 5.40 | +0.75 | +16.13% | 0.03 | 3 | 59 | 0.24 | -0.57 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 8.40 | 9.60 | 9.00 | % | 0.05 | 0 | 0 | 0.26 | -0.73 | 0.03 | -0.09 | 2/13/2026 3:59:59 PM EST | |||
| 200.00 | 11.40 | 13.80 | 12.60 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.84 | 0.02 | -0.07 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 205.00 | 16.10 | 19.70 | 17.90 | % | 0.09 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 21.00 | 24.60 | 22.80 | % | 0.11 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 215.00 | 26.10 | 29.50 | 27.80 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 220.00 | 31.00 | 34.40 | 32.70 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 225.00 | 36.00 | 39.40 | 37.70 | 39.63 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 41.00 | 44.60 | 42.80 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 235.00 | 46.00 | 49.50 | 47.75 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 240.00 | 51.00 | 54.50 | 52.75 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 245.00 | 56.00 | 59.50 | 57.75 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 250.00 | 61.00 | 64.50 | 62.75 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 255.00 | 66.00 | 69.50 | 67.75 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |