Options Chain for PHILIP MORRIS INTL INC COM (PM) - $188.58 as of 2/13/2026 8:08:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 72.50 | 76.00 | 74.25 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 120.00 | 67.50 | 71.00 | 69.25 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 125.00 | 62.70 | 66.00 | 64.35 | % | 0.51 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 130.00 | 57.60 | 61.10 | 59.35 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 135.00 | 52.80 | 56.20 | 54.50 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 140.00 | 47.70 | 51.20 | 49.45 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 145.00 | 43.50 | 46.30 | 44.90 | % | 0.31 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 150.00 | 38.60 | 41.40 | 40.00 | % | 0.27 | 0 | 0 | 0.40 | 0.99 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 155.00 | 33.50 | 36.50 | 35.00 | % | 0.23 | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 160.00 | 28.80 | 31.70 | 30.25 | 30.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.40 | 0.93 | 0.01 | -0.02 | 2/12/2026 | 2/12/2026 3:59:17 PM EST |
| 165.00 | 24.20 | 27.00 | 25.60 | % | 0.16 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.03 | 2/12/2026 3:59:17 PM EST | |||
| 170.00 | 19.90 | 22.50 | 21.20 | % | 0.12 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.07 | 2/12/2026 3:59:17 PM EST | |||
| 175.00 | 15.60 | 18.20 | 16.90 | % | 0.10 | 0 | 0 | 0.27 | 0.78 | 0.01 | -0.08 | 2/12/2026 3:59:17 PM EST | |||
| 180.00 | 11.90 | 14.30 | 13.10 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.08 | 2/12/2026 3:59:17 PM EST | |||
| 185.00 | 8.30 | 11.00 | 9.65 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.02 | -0.08 | 2/12/2026 3:59:17 PM EST | |||
| 190.00 | 5.40 | 8.30 | 6.85 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.02 | -0.08 | 2/12/2026 3:59:17 PM EST | |||
| 195.00 | 2.85 | 5.80 | 4.33 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.39 | 0.02 | -0.07 | 2/12/2026 | 2/12/2026 3:59:17 PM EST |
| 200.00 | 0.55 | 4.50 | 2.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.28 | 0.02 | -0.06 | 2/12/2026 | 2/12/2026 3:59:17 PM EST |
| 205.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.02 | -0.04 | 2/12/2026 3:59:17 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.03 | 2/12/2026 3:59:17 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 2/12/2026 3:59:17 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.02 | 2/12/2026 3:59:17 PM EST | |||
| 165.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.03 | 2/12/2026 3:59:17 PM EST | |||
| 170.00 | 1.25 | 3.70 | 2.48 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.16 | 0.01 | -0.07 | 2/12/2026 | 2/12/2026 3:59:17 PM EST |
| 175.00 | 0.80 | 4.40 | 2.60 | % | 0.01 | 0 | 0 | 0.29 | -0.22 | 0.01 | -0.08 | 2/12/2026 3:59:17 PM EST | |||
| 180.00 | 1.80 | 5.50 | 3.65 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.02 | -0.08 | 2/12/2026 3:59:17 PM EST | |||
| 185.00 | 3.50 | 6.20 | 4.85 | 5.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.39 | 0.02 | -0.08 | 2/12/2026 | 2/12/2026 3:59:17 PM EST |
| 190.00 | 6.50 | 8.90 | 7.70 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.02 | -0.08 | 2/12/2026 3:59:17 PM EST | |||
| 195.00 | 8.80 | 11.40 | 10.10 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.02 | -0.07 | 2/12/2026 3:59:17 PM EST | |||
| 200.00 | 12.30 | 15.00 | 13.65 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.02 | -0.06 | 2/12/2026 3:59:17 PM EST | |||
| 205.00 | 16.30 | 19.00 | 17.65 | % | 0.09 | 0 | 0 | 0.27 | -0.83 | 0.02 | -0.04 | 2/12/2026 3:59:17 PM EST | |||
| 210.00 | 20.80 | 23.90 | 22.35 | % | 0.11 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.03 | 2/12/2026 3:59:17 PM EST | |||
| 215.00 | 25.40 | 28.60 | 27.00 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 2/12/2026 3:59:17 PM EST | |||
| 220.00 | 30.30 | 33.50 | 31.90 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 225.00 | 35.10 | 38.50 | 36.80 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 230.00 | 40.10 | 43.40 | 41.75 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/12/2026 3:59:17 PM EST | |||
| 235.00 | 45.00 | 48.30 | 46.65 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 240.00 | 50.00 | 53.30 | 51.65 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 245.00 | 55.00 | 58.10 | 56.55 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 250.00 | 59.90 | 63.50 | 61.70 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST | |||
| 255.00 | 64.90 | 68.10 | 66.50 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:17 PM EST |