Options Chain for PHILIP MORRIS INTL INC COM (PM) - $163.95 as of 4/22/2026 8:36:57 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 | 77.50 | 80.50 | 79.00 | % | 0.93 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 90.00 | 72.60 | 75.50 | 74.05 | % | 0.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 95.00 | 67.60 | 70.50 | 69.05 | % | 0.73 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 100.00 | 62.50 | 65.50 | 64.00 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 105.00 | 57.50 | 60.50 | 59.00 | % | 0.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 110.00 | 52.60 | 55.50 | 54.05 | % | 0.49 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 115.00 | 47.50 | 50.60 | 49.05 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 120.00 | 42.70 | 45.60 | 44.15 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 125.00 | 37.70 | 40.60 | 39.15 | % | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 130.00 | 32.90 | 35.30 | 34.10 | 26.59 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 135.00 | 28.00 | 30.30 | 29.15 | 21.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.74 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 140.00 | 22.70 | 25.80 | 24.25 | 18.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.71 | 0.98 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 143.00 | 19.90 | 22.90 | 21.40 | % | 0.15 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.03 | 4/22/2026 3:59:53 PM EST | |||
| 144.00 | 19.00 | 21.90 | 20.45 | % | 0.14 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.05 | 4/22/2026 3:59:53 PM EST | |||
| 145.00 | 18.00 | 21.00 | 19.50 | % | 0.13 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.06 | 4/22/2026 3:59:53 PM EST | |||
| 146.00 | 17.10 | 20.00 | 18.55 | % | 0.13 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.06 | 4/22/2026 3:59:53 PM EST | |||
| 147.00 | 16.20 | 19.00 | 17.60 | % | 0.12 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.07 | 4/22/2026 3:59:53 PM EST | |||
| 148.00 | 15.20 | 18.00 | 16.60 | % | 0.11 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.07 | 4/22/2026 3:59:53 PM EST | |||
| 149.00 | 14.10 | 17.10 | 15.60 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.54 | 0.89 | 0.01 | -0.08 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 150.00 | 13.30 | 15.80 | 14.55 | 14.45 | +5.73 | +65.72% | 0.10 | 1 | 1 | 0.48 | 0.88 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 152.50 | 11.20 | 13.80 | 12.50 | % | 0.08 | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.10 | 4/22/2026 3:59:53 PM EST | |||
| 155.00 | 10.30 | 10.90 | 10.60 | 10.15 | +4.75 | +87.97% | 0.07 | 17 | 36 | 0.36 | 0.79 | 0.02 | -0.11 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 157.50 | 8.20 | 8.90 | 8.55 | 8.60 | +4.30 | +100.00% | 0.05 | 10 | 14 | 0.34 | 0.73 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 160.00 | 6.30 | 7.10 | 6.70 | 6.45 | +3.35 | +108.07% | 0.04 | 25 | 39 | 0.32 | 0.65 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 162.50 | 4.70 | 5.50 | 5.10 | 5.63 | % | 0.03 | 22 | 0 | 0.31 | 0.57 | 0.04 | -0.14 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 165.00 | 3.70 | 4.10 | 3.90 | 3.90 | +1.66 | +74.11% | 0.02 | 47 | 36 | 0.32 | 0.48 | 0.04 | -0.14 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 167.50 | 2.55 | 3.10 | 2.83 | 2.75 | +1.50 | +120.00% | 0.02 | 3 | 1 | 0.32 | 0.38 | 0.04 | -0.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 170.00 | 1.70 | 2.15 | 1.93 | 1.95 | +1.12 | +134.94% | 0.01 | 36 | 270 | 0.30 | 0.30 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 172.50 | 1.10 | 1.50 | 1.30 | 1.15 | % | 0.01 | 14 | 0 | 0.30 | 0.22 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 175.00 | 0.70 | 0.95 | 0.83 | 0.91 | +0.29 | +46.78% | 0.00 | 42 | 60 | 0.30 | 0.16 | 0.02 | -0.08 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 177.50 | 0.30 | 0.90 | 0.60 | 0.55 | % | 0.00 | 2 | 0 | 0.30 | 0.11 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.07 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.03 | 0.01 | -0.02 | 4/15/2026 | 4/22/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.30 | 0.15 | 0.08 | % | 0.00 | 10 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 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 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.65 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 143.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.03 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 144.00 | 0.00 | 0.65 | 0.33 | 0.22 | -0.93 | -80.87% | 0.00 | 1 | 1 | 0.47 | -0.05 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 145.00 | 0.15 | 0.55 | 0.35 | 0.32 | -1.10 | -77.47% | 0.00 | 16 | 41 | 0.38 | -0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 146.00 | 0.00 | 0.65 | 0.33 | 0.38 | % | 0.00 | 4 | 0 | 0.43 | -0.07 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 147.00 | 0.15 | 0.70 | 0.43 | 0.50 | % | 0.00 | 2 | 0 | 0.36 | -0.09 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 148.00 | 0.25 | 1.10 | 0.68 | 0.65 | % | 0.00 | 3 | 0 | 0.39 | -0.09 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 149.00 | 0.40 | 0.80 | 0.60 | 0.60 | % | 0.00 | 1 | 0 | 0.36 | -0.11 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 150.00 | 0.50 | 0.80 | 0.65 | 0.60 | -3.00 | -83.34% | 0.00 | 17 | 245 | 0.35 | -0.12 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 152.50 | 0.75 | 1.10 | 0.93 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | -0.16 | 0.02 | -0.10 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 155.00 | 1.15 | 1.50 | 1.33 | 1.35 | -3.85 | -74.04% | 0.01 | 6 | 109 | 0.33 | -0.21 | 0.02 | -0.11 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 157.50 | 1.70 | 2.05 | 1.88 | 1.90 | -4.20 | -68.86% | 0.01 | 1 | 5 | 0.33 | -0.27 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 160.00 | 2.15 | 2.90 | 2.53 | 2.75 | -5.58 | -66.99% | 0.02 | 6 | 23 | 0.33 | -0.35 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 162.50 | 3.30 | 3.70 | 3.50 | 4.30 | % | 0.02 | 3 | 0 | 0.31 | -0.43 | 0.04 | -0.14 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 165.00 | 4.40 | 4.80 | 4.60 | 9.71 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.52 | 0.04 | -0.14 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 167.50 | 5.80 | 6.20 | 6.00 | % | 0.04 | 0 | 0 | 0.29 | -0.62 | 0.04 | -0.13 | 4/22/2026 3:59:53 PM EST | |||
| 170.00 | 7.20 | 7.80 | 7.50 | 7.72 | -8.44 | -52.23% | 0.04 | 6 | 1 | 0.27 | -0.70 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 172.50 | 9.10 | 9.80 | 9.45 | % | 0.05 | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.10 | 4/22/2026 3:59:53 PM EST | |||
| 175.00 | 10.50 | 13.10 | 11.80 | % | 0.07 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.08 | 4/22/2026 3:59:53 PM EST | |||
| 177.50 | 12.70 | 15.30 | 14.00 | % | 0.08 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.06 | 4/22/2026 3:59:53 PM EST | |||
| 180.00 | 14.70 | 17.70 | 16.20 | % | 0.09 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.05 | 4/22/2026 3:59:53 PM EST | |||
| 185.00 | 20.00 | 22.80 | 21.40 | % | 0.12 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 4/22/2026 3:59:53 PM EST | |||
| 190.00 | 25.00 | 27.50 | 26.25 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 195.00 | 29.70 | 32.50 | 31.10 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 200.00 | 34.70 | 37.50 | 36.10 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 205.00 | 39.70 | 42.50 | 41.10 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 210.00 | 44.70 | 47.50 | 46.10 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 215.00 | 49.70 | 52.50 | 51.10 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 220.00 | 54.70 | 57.50 | 56.10 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 225.00 | 59.70 | 62.50 | 61.10 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 230.00 | 64.70 | 67.50 | 66.10 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 235.00 | 69.70 | 72.50 | 71.10 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 240.00 | 74.70 | 77.50 | 76.10 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 245.00 | 79.80 | 82.50 | 81.15 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST |