Options Chain for PHILIP MORRIS INTL INC COM (PM) - $188.46 as of 5/22/2026 3:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 107.40 | 111.30 | 109.35 | % | 1.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 102.40 | 106.30 | 104.35 | % | 1.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 97.50 | 101.40 | 99.45 | % | 1.10 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 92.40 | 96.40 | 94.40 | % | 0.99 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 100.00 | 87.40 | 91.40 | 89.40 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 105.00 | 82.40 | 86.40 | 84.40 | % | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 110.00 | 77.40 | 81.40 | 79.40 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 115.00 | 72.40 | 76.50 | 74.45 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 120.00 | 67.50 | 71.50 | 69.50 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 125.00 | 62.60 | 66.50 | 64.55 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 130.00 | 57.60 | 61.60 | 59.60 | 47.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 52.70 | 56.60 | 54.65 | 35.03 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 48.30 | 51.70 | 50.00 | % | 0.36 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 145.00 | 43.50 | 46.50 | 45.00 | 38.46 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.58 | 0.98 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 38.90 | 41.50 | 40.20 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.53 | 0.96 | 0.00 | -0.02 | 5/1/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 34.10 | 36.80 | 35.45 | 34.87 | -0.19 | -0.55% | 0.23 | 1 | 16 | 0.49 | 0.94 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 29.20 | 31.70 | 30.45 | 30.40 | 0.00 | 0.00% | 0.19 | 0 | 121 | 0.43 | 0.91 | 0.01 | -0.03 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 24.60 | 26.90 | 25.75 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 151 | 0.32 | 0.87 | 0.01 | -0.04 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 20.40 | 22.40 | 21.40 | 22.40 | +2.50 | +12.57% | 0.13 | 10 | 407 | 0.31 | 0.83 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 15.70 | 18.20 | 16.95 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 733 | 0.29 | 0.77 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 12.10 | 14.50 | 13.30 | 11.75 | 0.00 | 0.00% | 0.07 | 0 | 476 | 0.28 | 0.69 | 0.02 | -0.06 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 9.40 | 10.10 | 9.75 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 538 | 0.27 | 0.60 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 6.70 | 7.40 | 7.05 | 7.27 | +0.27 | +3.86% | 0.04 | 26 | 363 | 0.26 | 0.49 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 4.60 | 5.30 | 4.95 | 5.20 | +0.13 | +2.57% | 0.03 | 31 | 250 | 0.26 | 0.38 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 3.20 | 3.70 | 3.45 | 3.80 | +0.20 | +5.56% | 0.02 | 9 | 1,324 | 0.26 | 0.28 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 1.35 | 1.60 | 1.48 | 1.70 | -0.05 | -2.86% | 0.01 | 220 | 635 | 0.26 | 0.15 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 0.45 | 1.05 | 0.75 | 0.92 | +0.12 | +15.00% | 0.00 | 10 | 78 | 0.28 | 0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 0.20 | 0.60 | 0.40 | 0.55 | +0.13 | +30.96% | 0.00 | 10 | 33 | 0.29 | 0.04 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.02 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.40 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 0.29 | -0.18 | -38.30% | 0.00 | 4 | 842 | 0.36 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 0.25 | 0.75 | 0.50 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 521 | 0.36 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 0.45 | 1.00 | 0.73 | 0.57 | -0.08 | -12.31% | 0.00 | 5 | 298 | 0.34 | -0.06 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 0.65 | 1.00 | 0.83 | 0.89 | -0.41 | -31.54% | 0.01 | 7 | 302 | 0.31 | -0.09 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 0.80 | 1.50 | 1.15 | 1.25 | -0.27 | -17.77% | 0.01 | 10 | 296 | 0.29 | -0.13 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 1.40 | 2.20 | 1.80 | 2.05 | -0.25 | -10.87% | 0.01 | 9 | 199 | 0.28 | -0.17 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 2.70 | 3.00 | 2.85 | 2.77 | -0.23 | -7.67% | 0.02 | 33 | 147 | 0.28 | -0.23 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 3.70 | 4.40 | 4.05 | 4.20 | -0.60 | -12.50% | 0.02 | 26 | 127 | 0.27 | -0.31 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 5.30 | 6.20 | 5.75 | 6.10 | -0.70 | -10.30% | 0.03 | 316 | 196 | 0.26 | -0.40 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 8.00 | 8.70 | 8.35 | 8.50 | -2.10 | -19.82% | 0.04 | 17 | 579 | 0.26 | -0.51 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 10.90 | 11.60 | 11.25 | 11.50 | -1.00 | -8.00% | 0.06 | 38 | 142 | 0.25 | -0.62 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 14.00 | 15.70 | 14.85 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.25 | -0.72 | 0.02 | -0.05 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 21.20 | 23.80 | 22.50 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 220.00 | 30.60 | 33.20 | 31.90 | % | 0.14 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 230.00 | 40.30 | 42.80 | 41.55 | % | 0.18 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 240.00 | 49.70 | 53.30 | 51.50 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 250.00 | 59.60 | 63.50 | 61.55 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 260.00 | 69.50 | 73.40 | 71.45 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 270.00 | 79.50 | 83.40 | 81.45 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 280.00 | 89.50 | 93.50 | 91.50 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |