Options Chain for PHILIP MORRIS INTL INC COM (PM) - $178.78 as of 6/24/2026 8:25:13 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 | 97.10 | 99.40 | 98.25 | 97.42 | % | 1.23 | 13 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 85.00 | 92.10 | 94.50 | 93.30 | 93.26 | % | 1.10 | 1 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 90.00 | 87.10 | 90.00 | 88.55 | 88.72 | % | 0.98 | 2 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 95.00 | 81.80 | 85.00 | 83.40 | 83.87 | % | 0.88 | 2 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 100.00 | 76.60 | 80.00 | 78.30 | 78.99 | % | 0.78 | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 105.00 | 71.70 | 75.00 | 73.35 | % | 0.70 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 110.00 | 66.50 | 70.60 | 68.55 | % | 0.62 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 115.00 | 61.50 | 65.60 | 63.55 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 120.00 | 56.50 | 60.60 | 58.55 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 125.00 | 51.80 | 54.90 | 53.35 | % | 0.43 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 130.00 | 47.00 | 49.50 | 48.25 | 48.40 | +0.30 | +0.63% | 0.37 | 20 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 135.00 | 41.60 | 44.50 | 43.05 | 35.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/24/2026 3:59:55 PM EST |
| 140.00 | 36.60 | 39.70 | 38.15 | % | 0.27 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 145.00 | 31.60 | 34.70 | 33.15 | 33.50 | +3.72 | +12.50% | 0.23 | 155 | 20 | 0.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 150.00 | 27.10 | 29.40 | 28.25 | 28.50 | +9.10 | +46.91% | 0.19 | 185 | 22 | 0.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 155.00 | 21.60 | 24.70 | 23.15 | 23.50 | -4.10 | -14.86% | 0.15 | 150 | 16 | 0.56 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 157.50 | 19.10 | 22.20 | 20.65 | % | 0.13 | 0 | 0 | 0.52 | 0.99 | 0.01 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 160.00 | 17.20 | 20.00 | 18.60 | 19.00 | +0.80 | +4.40% | 0.12 | 910 | 148 | 0.50 | 0.96 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 162.50 | 14.10 | 17.50 | 15.80 | % | 0.10 | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.03 | 6/24/2026 3:59:55 PM EST | |||
| 165.00 | 12.40 | 14.60 | 13.50 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 141 | 0.37 | 0.88 | 0.02 | -0.04 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 167.50 | 10.30 | 12.60 | 11.45 | % | 0.07 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.05 | 6/24/2026 3:59:55 PM EST | |||
| 170.00 | 8.70 | 10.20 | 9.45 | 10.25 | +1.35 | +15.17% | 0.06 | 117 | 414 | 0.25 | 0.76 | 0.03 | -0.07 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 172.50 | 7.20 | 8.90 | 8.05 | 9.05 | +1.75 | +23.98% | 0.05 | 1 | 7 | 0.28 | 0.69 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 175.00 | 6.30 | 6.70 | 6.50 | 6.20 | -0.45 | -6.77% | 0.04 | 15 | 528 | 0.28 | 0.61 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 177.50 | 4.90 | 5.30 | 5.10 | 4.80 | -0.49 | -9.27% | 0.03 | 3 | 6 | 0.28 | 0.53 | 0.03 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 180.00 | 3.80 | 4.10 | 3.95 | 3.60 | -0.50 | -12.20% | 0.02 | 82 | 912 | 0.28 | 0.44 | 0.03 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 182.50 | 2.85 | 3.20 | 3.03 | 2.94 | +0.65 | +28.39% | 0.02 | 24 | 1 | 0.28 | 0.36 | 0.03 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 185.00 | 1.75 | 2.35 | 2.05 | 2.28 | -0.12 | -5.00% | 0.01 | 89 | 1,859 | 0.27 | 0.29 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 187.50 | 1.30 | 1.75 | 1.53 | 1.63 | +0.08 | +5.17% | 0.01 | 29 | 24 | 0.27 | 0.23 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 190.00 | 0.80 | 1.30 | 1.05 | 1.39 | +0.04 | +2.97% | 0.01 | 48 | 903 | 0.27 | 0.18 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 192.50 | 0.50 | 1.25 | 0.88 | 0.81 | -0.19 | -19.00% | 0.00 | 1 | 39 | 0.28 | 0.13 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 195.00 | 0.35 | 0.95 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 3 | 479 | 0.29 | 0.10 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 197.50 | 0.20 | 1.05 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | 0.07 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 200.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 41 | 1,944 | 0.30 | 0.06 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.02 | 6/24/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 6/24/2026 3:59:55 PM EST | |||
| 210.00 | 0.10 | 0.45 | 0.28 | 0.12 | +0.02 | +20.00% | 0.00 | 140 | 784 | 0.37 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 220.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 230.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/24/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/24/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/24/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/24/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/24/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/24/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/24/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 136 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 2,412 | 0.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 155.00 | 0.10 | 0.60 | 0.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2,981 | 0.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 157.50 | 0.20 | 0.70 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.10 | -15.39% | 0.00 | 11 | 1,532 | 0.31 | -0.04 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 162.50 | 0.55 | 1.15 | 0.85 | 0.74 | -0.16 | -17.78% | 0.01 | 1 | 16 | 0.31 | -0.08 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 165.00 | 0.85 | 1.40 | 1.13 | 1.15 | +0.05 | +4.55% | 0.01 | 3 | 2,331 | 0.30 | -0.12 | 0.02 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 167.50 | 1.45 | 1.65 | 1.55 | 1.62 | -0.15 | -8.48% | 0.01 | 2 | 3 | 0.29 | -0.18 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 170.00 | 2.00 | 2.20 | 2.10 | 2.15 | -0.18 | -7.73% | 0.01 | 22 | 541 | 0.29 | -0.24 | 0.03 | -0.07 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 172.50 | 2.75 | 2.95 | 2.85 | 2.97 | -0.03 | -1.00% | 0.02 | 2 | 12 | 0.28 | -0.31 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 175.00 | 3.60 | 3.90 | 3.75 | 4.00 | +0.20 | +5.27% | 0.02 | 1 | 730 | 0.28 | -0.39 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 177.50 | 4.70 | 5.00 | 4.85 | 5.74 | % | 0.03 | 1 | 0 | 0.28 | -0.47 | 0.03 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 180.00 | 6.00 | 6.60 | 6.30 | 6.91 | +0.41 | +6.31% | 0.03 | 12 | 327 | 0.28 | -0.56 | 0.03 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 182.50 | 7.60 | 8.80 | 8.20 | 7.40 | % | 0.04 | 2 | 0 | 0.30 | -0.64 | 0.03 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 185.00 | 8.90 | 10.80 | 9.85 | 10.66 | -0.09 | -0.84% | 0.05 | 1 | 579 | 0.29 | -0.71 | 0.03 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 187.50 | 11.20 | 12.80 | 12.00 | % | 0.06 | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.07 | 6/24/2026 3:59:55 PM EST | |||
| 190.00 | 12.80 | 14.60 | 13.70 | 14.34 | +0.04 | +0.28% | 0.07 | 2 | 578 | 0.27 | -0.82 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 192.50 | 14.50 | 17.00 | 15.75 | % | 0.08 | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.05 | 6/24/2026 3:59:55 PM EST | |||
| 195.00 | 16.80 | 19.10 | 17.95 | 20.69 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.38 | -0.90 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 197.50 | 19.10 | 22.10 | 20.60 | % | 0.10 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 6/24/2026 3:59:55 PM EST | |||
| 200.00 | 21.50 | 24.00 | 22.75 | 22.90 | +4.90 | +27.23% | 0.11 | 4 | 9 | 0.43 | -0.94 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 202.50 | 24.00 | 27.30 | 25.65 | % | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 6/24/2026 3:59:55 PM EST | |||
| 205.00 | 27.00 | 29.80 | 28.40 | % | 0.14 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 6/24/2026 3:59:55 PM EST | |||
| 210.00 | 32.00 | 34.80 | 33.40 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 215.00 | 36.70 | 39.90 | 38.30 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 220.00 | 40.90 | 45.00 | 42.95 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 225.00 | 46.90 | 49.60 | 48.25 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 230.00 | 51.90 | 54.60 | 53.25 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 235.00 | 56.90 | 59.80 | 58.35 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 240.00 | 60.90 | 64.90 | 62.90 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 245.00 | 65.90 | 69.90 | 67.90 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 250.00 | 70.90 | 74.90 | 72.90 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 255.00 | 75.90 | 79.90 | 77.90 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 260.00 | 80.90 | 85.00 | 82.95 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 270.00 | 90.90 | 94.90 | 92.90 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 280.00 | 100.90 | 104.90 | 102.90 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST |