Options Chain for PHILIP MORRIS INTL INC COM (PM) - $182.87 as of 6/29/2026 8:43:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 86.20 | 90.10 | 88.15 | % | 0.93 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 100.00 | 81.30 | 85.10 | 83.20 | % | 0.83 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 105.00 | 76.20 | 80.10 | 78.15 | % | 0.74 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 110.00 | 71.30 | 75.10 | 73.20 | % | 0.67 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 115.00 | 66.40 | 70.10 | 68.25 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 120.00 | 61.30 | 65.10 | 63.20 | % | 0.53 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 125.00 | 56.20 | 60.10 | 58.15 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 130.00 | 51.30 | 55.20 | 53.25 | 50.33 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:00 PM EST |
| 135.00 | 46.50 | 49.30 | 47.90 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 140.00 | 41.40 | 44.10 | 42.75 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 145.00 | 36.50 | 39.10 | 37.80 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 150.00 | 31.40 | 34.10 | 32.75 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 155.00 | 26.50 | 29.30 | 27.90 | 23.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 157.50 | 23.90 | 26.70 | 25.30 | % | 0.16 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 160.00 | 21.50 | 25.30 | 23.40 | % | 0.15 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 6/29/2026 4:00:00 PM EST | |||
| 162.50 | 19.00 | 21.70 | 20.35 | % | 0.13 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 6/29/2026 4:00:00 PM EST | |||
| 165.00 | 16.50 | 19.40 | 17.95 | % | 0.11 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.03 | 6/29/2026 4:00:00 PM EST | |||
| 167.50 | 14.10 | 17.30 | 15.70 | % | 0.09 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.05 | 6/29/2026 4:00:00 PM EST | |||
| 170.00 | 11.80 | 15.00 | 13.40 | 12.46 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.51 | 0.91 | 0.02 | -0.07 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 172.50 | 9.70 | 12.40 | 11.05 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | 0.87 | 0.02 | -0.10 | 6/23/2026 | 6/29/2026 4:00:00 PM EST |
| 175.00 | 7.60 | 10.10 | 8.85 | 7.56 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.39 | 0.80 | 0.03 | -0.13 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 177.50 | 5.60 | 7.90 | 6.75 | 5.89 | +0.59 | +11.14% | 0.04 | 1 | 46 | 0.35 | 0.73 | 0.03 | -0.15 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 180.00 | 5.00 | 6.10 | 5.55 | 5.70 | +1.00 | +21.28% | 0.03 | 30 | 58 | 0.30 | 0.64 | 0.04 | -0.17 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 182.50 | 3.80 | 4.40 | 4.10 | 3.34 | -0.06 | -1.77% | 0.02 | 33 | 6 | 0.29 | 0.54 | 0.04 | -0.17 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 185.00 | 2.45 | 3.20 | 2.83 | 2.66 | +0.19 | +7.70% | 0.02 | 13 | 70 | 0.29 | 0.43 | 0.04 | -0.17 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 187.50 | 1.45 | 2.20 | 1.83 | 1.70 | +0.15 | +9.68% | 0.01 | 5 | 27 | 0.29 | 0.33 | 0.04 | -0.15 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 190.00 | 1.10 | 1.45 | 1.28 | 1.10 | +0.15 | +15.79% | 0.01 | 14 | 140 | 0.29 | 0.23 | 0.03 | -0.13 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 192.50 | 0.55 | 1.00 | 0.78 | 0.50 | -0.05 | -9.10% | 0.00 | 13 | 13 | 0.28 | 0.15 | 0.03 | -0.10 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 195.00 | 0.20 | 1.50 | 0.85 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.33 | 0.10 | 0.02 | -0.07 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.06 | 0.01 | -0.05 | 6/22/2026 | 6/29/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.61 | 0.04 | 0.01 | -0.03 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.02 | 6/29/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.95 | 0.98 | 0.15 | % | 0.00 | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.75 | 0.88 | 0.15 | % | 0.00 | 1 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.44 | -88.00% | 0.00 | 3 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 1.10 | 0.58 | 0.15 | -0.13 | -46.43% | 0.00 | 5 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 160.00 | 0.05 | 2.30 | 1.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.36 | -0.43 | -54.43% | 0.00 | 5 | 95 | 0.46 | -0.03 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 167.50 | 0.20 | 0.55 | 0.38 | 0.35 | -0.09 | -20.46% | 0.00 | 6 | 4 | 0.36 | -0.05 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 170.00 | 0.15 | 0.80 | 0.48 | 0.37 | -0.28 | -43.08% | 0.00 | 12 | 75 | 0.32 | -0.09 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 172.50 | 0.35 | 1.15 | 0.75 | 0.94 | -0.26 | -21.67% | 0.00 | 12 | 4 | 0.32 | -0.13 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 175.00 | 0.75 | 1.35 | 1.05 | 1.35 | -0.15 | -10.00% | 0.01 | 3 | 243 | 0.29 | -0.20 | 0.03 | -0.13 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 177.50 | 1.30 | 1.70 | 1.50 | 2.30 | -0.19 | -7.64% | 0.01 | 4 | 29 | 0.29 | -0.27 | 0.03 | -0.15 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 180.00 | 2.05 | 2.50 | 2.28 | 2.69 | -2.81 | -51.10% | 0.01 | 1 | 8 | 0.29 | -0.36 | 0.04 | -0.17 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 182.50 | 2.90 | 3.60 | 3.25 | % | 0.02 | 0 | 0 | 0.28 | -0.46 | 0.04 | -0.17 | 6/29/2026 4:00:00 PM EST | |||
| 185.00 | 4.40 | 5.00 | 4.70 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.29 | -0.57 | 0.04 | -0.17 | 6/16/2026 | 6/29/2026 4:00:00 PM EST |
| 187.50 | 4.70 | 8.10 | 6.40 | % | 0.03 | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.15 | 6/29/2026 4:00:00 PM EST | |||
| 190.00 | 7.00 | 9.20 | 8.10 | % | 0.04 | 0 | 0 | 0.27 | -0.77 | 0.03 | -0.13 | 6/29/2026 4:00:00 PM EST | |||
| 192.50 | 9.40 | 11.80 | 10.60 | % | 0.06 | 0 | 0 | 0.31 | -0.85 | 0.03 | -0.10 | 6/29/2026 4:00:00 PM EST | |||
| 195.00 | 11.40 | 13.40 | 12.40 | % | 0.06 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.07 | 6/29/2026 4:00:00 PM EST | |||
| 197.50 | 13.00 | 16.50 | 14.75 | % | 0.07 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.05 | 6/29/2026 4:00:00 PM EST | |||
| 200.00 | 15.40 | 19.00 | 17.20 | 18.92 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.03 | 6/10/2026 | 6/29/2026 4:00:00 PM EST |
| 202.50 | 18.10 | 21.40 | 19.75 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.02 | 6/29/2026 4:00:00 PM EST | |||
| 205.00 | 20.20 | 24.00 | 22.10 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:00 PM EST | |||
| 210.00 | 25.30 | 28.90 | 27.10 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 215.00 | 30.70 | 33.90 | 32.30 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 220.00 | 35.30 | 38.90 | 37.10 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 225.00 | 40.40 | 43.90 | 42.15 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 230.00 | 45.60 | 48.90 | 47.25 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 235.00 | 50.60 | 53.90 | 52.25 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 240.00 | 56.10 | 58.80 | 57.45 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 245.00 | 61.10 | 63.80 | 62.45 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 250.00 | 66.10 | 68.80 | 67.45 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 255.00 | 71.10 | 73.80 | 72.45 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 260.00 | 76.10 | 78.90 | 77.50 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST |