Options Chain for PHILIP MORRIS INTL INC COM (PM) - $188.63 as of 5/20/2026 9:12:12 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 | 102.00 | 105.60 | 103.80 | % | 1.22 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 90.00 | 97.20 | 100.70 | 98.95 | % | 1.10 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 95.00 | 91.70 | 95.10 | 93.40 | % | 0.98 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 100.00 | 86.70 | 90.70 | 88.70 | % | 0.89 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 105.00 | 81.70 | 85.00 | 83.35 | % | 0.79 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 110.00 | 76.70 | 80.10 | 78.40 | % | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 115.00 | 71.70 | 75.20 | 73.45 | % | 0.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 120.00 | 66.70 | 70.40 | 68.55 | % | 0.57 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 125.00 | 61.70 | 65.10 | 63.40 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 130.00 | 56.70 | 60.10 | 58.40 | % | 0.45 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 135.00 | 51.80 | 55.20 | 53.50 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 140.00 | 46.80 | 50.50 | 48.65 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 145.00 | 42.30 | 45.60 | 43.95 | % | 0.30 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 150.00 | 37.30 | 40.80 | 39.05 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 155.00 | 31.90 | 35.60 | 33.75 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 160.00 | 26.90 | 30.50 | 28.70 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 165.00 | 22.00 | 25.70 | 23.85 | 27.01 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.60 | 0.99 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 167.50 | 19.50 | 23.00 | 21.25 | % | 0.13 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 170.00 | 17.10 | 20.40 | 18.75 | 23.70 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.50 | 0.97 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 172.50 | 14.70 | 17.50 | 16.10 | % | 0.09 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 175.00 | 12.40 | 15.20 | 13.80 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.38 | 0.91 | 0.02 | -0.08 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 177.50 | 10.10 | 12.70 | 11.40 | % | 0.06 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.10 | 5/20/2026 3:59:54 PM EST | |||
| 180.00 | 8.30 | 11.20 | 9.75 | 10.20 | -1.80 | -15.00% | 0.05 | 1 | 46 | 0.38 | 0.81 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 182.50 | 6.20 | 9.10 | 7.65 | % | 0.04 | 0 | 0 | 0.20 | 0.73 | 0.03 | -0.13 | 5/20/2026 3:59:54 PM EST | |||
| 185.00 | 6.30 | 6.90 | 6.60 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.27 | 0.65 | 0.04 | -0.14 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 187.50 | 4.70 | 5.30 | 5.00 | 4.90 | % | 0.03 | 1 | 0 | 0.27 | 0.56 | 0.04 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 190.00 | 3.50 | 3.90 | 3.70 | 3.10 | -1.90 | -38.00% | 0.02 | 3 | 13 | 0.27 | 0.47 | 0.04 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 192.50 | 2.50 | 2.90 | 2.70 | 2.20 | -2.00 | -47.62% | 0.01 | 1 | 2 | 0.26 | 0.37 | 0.04 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 195.00 | 1.65 | 2.05 | 1.85 | 1.49 | -1.41 | -48.63% | 0.01 | 175 | 99 | 0.26 | 0.29 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 197.50 | 1.05 | 1.40 | 1.23 | 1.70 | +0.23 | +15.65% | 0.01 | 2 | 1 | 0.26 | 0.22 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 200.00 | 0.10 | 1.90 | 1.00 | 0.90 | -0.92 | -50.55% | 0.01 | 6 | 95 | 0.21 | 0.16 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 202.50 | 0.15 | 1.15 | 0.65 | 0.50 | -0.75 | -60.00% | 0.00 | 6 | 9 | 0.27 | 0.11 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 205.00 | 0.10 | 1.00 | 0.55 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.28 | 0.07 | 0.01 | -0.05 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 207.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.03 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 212.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | -0.03 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 172.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 175.00 | 0.20 | 1.25 | 0.73 | 0.49 | -0.31 | -38.75% | 0.00 | 1 | 14 | 0.30 | -0.09 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 177.50 | 0.50 | 1.55 | 1.03 | 1.20 | % | 0.01 | 1 | 0 | 0.30 | -0.13 | 0.02 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 180.00 | 1.10 | 1.40 | 1.25 | 1.60 | +0.70 | +77.78% | 0.01 | 6 | 36 | 0.28 | -0.19 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 182.50 | 1.60 | 1.95 | 1.78 | % | 0.01 | 0 | 0 | 0.28 | -0.27 | 0.03 | -0.13 | 5/20/2026 3:59:54 PM EST | |||
| 185.00 | 2.30 | 2.70 | 2.50 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.27 | -0.35 | 0.04 | -0.14 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 187.50 | 3.30 | 3.80 | 3.55 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.26 | -0.44 | 0.04 | -0.15 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 190.00 | 4.40 | 4.90 | 4.65 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.27 | -0.53 | 0.04 | -0.14 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 192.50 | 5.90 | 7.80 | 6.85 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.63 | 0.04 | -0.14 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 195.00 | 7.40 | 9.80 | 8.60 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.30 | -0.71 | 0.03 | -0.12 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 197.50 | 9.50 | 11.90 | 10.70 | % | 0.05 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.10 | 5/20/2026 3:59:54 PM EST | |||
| 200.00 | 11.50 | 14.10 | 12.80 | 8.73 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | -0.84 | 0.02 | -0.08 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 202.50 | 13.70 | 16.40 | 15.05 | % | 0.07 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 205.00 | 15.90 | 18.70 | 17.30 | % | 0.08 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 207.50 | 17.40 | 21.10 | 19.25 | % | 0.09 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 210.00 | 19.90 | 23.60 | 21.75 | % | 0.10 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 212.50 | 22.50 | 26.00 | 24.25 | % | 0.11 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 215.00 | 25.10 | 28.30 | 26.70 | % | 0.12 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 220.00 | 30.30 | 33.50 | 31.90 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 225.00 | 35.30 | 38.30 | 36.80 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 230.00 | 40.40 | 43.50 | 41.95 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 235.00 | 45.10 | 48.50 | 46.80 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 240.00 | 50.40 | 53.30 | 51.85 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 245.00 | 55.30 | 58.50 | 56.90 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 250.00 | 60.10 | 63.50 | 61.80 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 255.00 | 65.10 | 68.00 | 66.55 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 260.00 | 70.30 | 73.00 | 71.65 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST |