Options Chain for PHILIP MORRIS INTL INC COM (PM) - $183.50 as of 2/20/2026 1:55:03 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 | 96.60 | 100.50 | 98.55 | % | 1.16 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 90.00 | 91.60 | 95.50 | 93.55 | % | 1.04 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 95.00 | 86.60 | 90.60 | 88.60 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 100.00 | 81.50 | 85.70 | 83.60 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 105.00 | 76.60 | 80.70 | 78.65 | % | 0.75 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 110.00 | 71.70 | 75.70 | 73.70 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 115.00 | 66.60 | 70.80 | 68.70 | 71.02 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:50 PM EST |
| 120.00 | 61.70 | 65.80 | 63.75 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 125.00 | 56.80 | 60.80 | 58.80 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 130.00 | 51.70 | 55.90 | 53.80 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 135.00 | 47.10 | 50.80 | 48.95 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 140.00 | 42.60 | 45.60 | 44.10 | 47.39 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 145.00 | 38.00 | 40.40 | 39.20 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 150.00 | 32.80 | 35.50 | 34.15 | 37.91 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.47 | 0.94 | 0.00 | -0.03 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 155.00 | 28.20 | 30.40 | 29.30 | % | 0.19 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.03 | 2/20/2026 3:59:50 PM EST | |||
| 160.00 | 23.50 | 25.70 | 24.60 | 21.92 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.28 | 0.87 | 0.01 | -0.04 | 2/3/2026 | 2/20/2026 3:59:50 PM EST |
| 165.00 | 18.70 | 21.20 | 19.95 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.26 | 0.82 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 170.00 | 15.00 | 16.60 | 15.80 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 179 | 0.27 | 0.76 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 175.00 | 11.50 | 12.90 | 12.20 | 12.05 | -0.35 | -2.83% | 0.07 | 3 | 111 | 0.27 | 0.68 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 180.00 | 8.00 | 9.10 | 8.55 | 8.90 | +0.40 | +4.71% | 0.05 | 5 | 143 | 0.25 | 0.58 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 185.00 | 5.50 | 6.10 | 5.80 | 5.62 | -0.58 | -9.36% | 0.03 | 20 | 214 | 0.24 | 0.47 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 190.00 | 3.30 | 3.80 | 3.55 | 3.64 | -0.26 | -6.67% | 0.02 | 46 | 385 | 0.23 | 0.35 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 195.00 | 1.90 | 2.30 | 2.10 | 2.22 | -0.23 | -9.39% | 0.01 | 28 | 231 | 0.22 | 0.24 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 200.00 | 0.85 | 1.35 | 1.10 | 1.40 | +0.03 | +2.19% | 0.01 | 12 | 264 | 0.22 | 0.15 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 210.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 5 | 264 | 0.23 | 0.05 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.28 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 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 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.42 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.33 | -0.06 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 155.00 | 0.75 | 1.50 | 1.13 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.34 | -0.09 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 160.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.35 | -21.88% | 0.01 | 7 | 369 | 0.30 | -0.13 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 165.00 | 1.65 | 2.00 | 1.83 | 1.82 | -0.31 | -14.56% | 0.01 | 8 | 246 | 0.29 | -0.18 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 170.00 | 2.30 | 2.80 | 2.55 | 2.72 | -0.34 | -11.12% | 0.01 | 16 | 582 | 0.27 | -0.24 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 175.00 | 3.70 | 4.40 | 4.05 | 3.80 | -0.60 | -13.64% | 0.02 | 1 | 315 | 0.27 | -0.32 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 180.00 | 5.30 | 5.90 | 5.60 | 5.90 | -0.30 | -4.84% | 0.03 | 11 | 173 | 0.25 | -0.42 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 185.00 | 7.40 | 8.80 | 8.10 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.24 | -0.53 | 0.02 | -0.06 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 190.00 | 10.20 | 11.90 | 11.05 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.23 | -0.65 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 195.00 | 13.80 | 15.50 | 14.65 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.21 | -0.76 | 0.02 | -0.04 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 200.00 | 17.50 | 19.60 | 18.55 | 20.20 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.25 | -0.85 | 0.01 | -0.03 | 2/6/2026 | 2/20/2026 3:59:50 PM EST |
| 210.00 | 26.60 | 29.30 | 27.95 | % | 0.13 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 220.00 | 35.50 | 39.10 | 37.30 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 230.00 | 45.50 | 49.60 | 47.55 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 240.00 | 55.40 | 59.50 | 57.45 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 250.00 | 65.50 | 69.50 | 67.50 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 260.00 | 75.40 | 79.50 | 77.45 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 270.00 | 85.30 | 89.50 | 87.40 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 280.00 | 95.20 | 99.50 | 97.35 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST |