Options Chain for PHILIP MORRIS INTL INC COM (PM) - $178.57 as of 5/29/2026 3:02:14 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 | 91.10 | 94.10 | 92.60 | % | 1.09 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 90.00 | 85.90 | 89.20 | 87.55 | % | 0.97 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 81.10 | 83.90 | 82.50 | % | 0.87 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 100.00 | 76.10 | 79.20 | 77.65 | % | 0.78 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 71.10 | 73.90 | 72.50 | % | 0.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 110.00 | 66.00 | 69.20 | 67.60 | % | 0.61 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 115.00 | 60.90 | 64.30 | 62.60 | % | 0.54 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 120.00 | 56.00 | 59.50 | 57.75 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 125.00 | 51.00 | 54.30 | 52.65 | % | 0.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 130.00 | 46.20 | 49.10 | 47.65 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 135.00 | 41.20 | 44.20 | 42.70 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 140.00 | 36.20 | 38.90 | 37.55 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 145.00 | 31.10 | 34.30 | 32.70 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 150.00 | 26.10 | 29.60 | 27.85 | % | 0.19 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 155.00 | 21.10 | 24.50 | 22.80 | 23.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 160.00 | 16.20 | 19.60 | 17.90 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.03 | 4/30/2026 | 5/29/2026 3:59:54 PM EST |
| 165.00 | 12.10 | 14.40 | 13.25 | 18.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.91 | 0.02 | -0.06 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 167.50 | 9.90 | 12.10 | 11.00 | 9.20 | % | 0.07 | 3 | 0 | 0.40 | 0.86 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 170.00 | 8.30 | 10.10 | 9.20 | 8.14 | -3.36 | -29.22% | 0.05 | 13 | 14 | 0.31 | 0.79 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 172.50 | 6.20 | 7.50 | 6.85 | 5.90 | % | 0.04 | 2 | 0 | 0.27 | 0.71 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 175.00 | 5.20 | 5.60 | 5.40 | 5.50 | -2.40 | -30.38% | 0.03 | 117 | 14 | 0.29 | 0.62 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 177.50 | 3.80 | 4.20 | 4.00 | 3.40 | -2.06 | -37.73% | 0.02 | 5 | 3 | 0.29 | 0.52 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 180.00 | 2.80 | 3.10 | 2.95 | 2.25 | -2.05 | -47.68% | 0.02 | 2 | 10 | 0.29 | 0.42 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 182.50 | 1.95 | 2.10 | 2.03 | 1.79 | % | 0.01 | 4 | 0 | 0.28 | 0.32 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 185.00 | 1.30 | 1.45 | 1.38 | 1.10 | -0.80 | -42.11% | 0.01 | 65 | 410 | 0.28 | 0.24 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 187.50 | 0.85 | 1.00 | 0.93 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.17 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 190.00 | 0.20 | 0.90 | 0.55 | 0.56 | -0.54 | -49.10% | 0.00 | 21 | 80 | 0.27 | 0.12 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 192.50 | 0.25 | 0.90 | 0.58 | 0.36 | % | 0.00 | 2 | 0 | 0.32 | 0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 195.00 | 0.15 | 0.75 | 0.45 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.33 | 0.05 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 197.50 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.03 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 202.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.59 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 207.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 212.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.03 | 0.01 | -0.03 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 165.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | -0.09 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 167.50 | 0.65 | 0.95 | 0.80 | 1.00 | +0.20 | +25.00% | 0.00 | 51 | 1 | 0.29 | -0.14 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 170.00 | 1.10 | 1.30 | 1.20 | 1.50 | +0.35 | +30.44% | 0.01 | 26 | 17 | 0.29 | -0.21 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 172.50 | 1.75 | 2.00 | 1.88 | 2.04 | +0.66 | +47.83% | 0.01 | 22 | 31 | 0.29 | -0.29 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 175.00 | 2.60 | 2.90 | 2.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.28 | -0.38 | 0.04 | -0.14 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 177.50 | 3.70 | 4.40 | 4.05 | 3.85 | +0.60 | +18.47% | 0.02 | 1 | 15 | 0.28 | -0.48 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 180.00 | 5.10 | 5.40 | 5.25 | 5.80 | +2.20 | +61.12% | 0.03 | 2 | 112 | 0.28 | -0.58 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 182.50 | 6.30 | 7.20 | 6.75 | 7.83 | +2.55 | +48.30% | 0.04 | 1 | 4 | 0.28 | -0.68 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 185.00 | 8.00 | 9.00 | 8.50 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.26 | -0.76 | 0.03 | -0.11 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 187.50 | 9.60 | 11.90 | 10.75 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.83 | 0.03 | -0.09 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 190.00 | 11.80 | 13.40 | 12.60 | 8.24 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.36 | -0.88 | 0.02 | -0.07 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 192.50 | 14.10 | 16.20 | 15.15 | % | 0.08 | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.05 | 5/29/2026 3:59:54 PM EST | |||
| 195.00 | 16.50 | 18.60 | 17.55 | 13.95 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.47 | -0.95 | 0.01 | -0.04 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 197.50 | 18.50 | 21.60 | 20.05 | % | 0.10 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 200.00 | 21.00 | 24.00 | 22.50 | % | 0.11 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 202.50 | 23.50 | 26.50 | 25.00 | % | 0.12 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 205.00 | 25.50 | 29.40 | 27.45 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 207.50 | 28.20 | 31.50 | 29.85 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 210.00 | 30.90 | 34.00 | 32.45 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 212.50 | 33.80 | 36.30 | 35.05 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 215.00 | 35.90 | 39.00 | 37.45 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 220.00 | 40.70 | 44.00 | 42.35 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 225.00 | 45.90 | 49.00 | 47.45 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 230.00 | 50.90 | 54.00 | 52.45 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 235.00 | 55.90 | 59.00 | 57.45 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 240.00 | 60.90 | 64.00 | 62.45 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 245.00 | 65.90 | 69.00 | 67.45 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 250.00 | 70.90 | 73.80 | 72.35 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 255.00 | 75.90 | 79.00 | 77.45 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 260.00 | 80.70 | 84.00 | 82.35 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST |