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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.40 | 96.40 | 94.40 | % | 0.99 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 100.00 | 87.50 | 91.40 | 89.45 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 105.00 | 82.50 | 86.40 | 84.45 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 110.00 | 77.60 | 81.50 | 79.55 | % | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 115.00 | 72.50 | 76.50 | 74.50 | % | 0.65 | 0 | 0 | 1.18 | 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 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 125.00 | 62.60 | 66.60 | 64.60 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 130.00 | 57.60 | 61.60 | 59.60 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 135.00 | 52.60 | 56.60 | 54.60 | % | 0.40 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 140.00 | 47.70 | 51.70 | 49.70 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 145.00 | 42.80 | 46.70 | 44.75 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 150.00 | 37.80 | 41.80 | 39.80 | % | 0.27 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 155.00 | 33.00 | 36.90 | 34.95 | % | 0.23 | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 160.00 | 28.10 | 32.00 | 30.05 | % | 0.19 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 165.00 | 24.10 | 27.00 | 25.55 | % | 0.15 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 170.00 | 19.50 | 22.60 | 21.05 | % | 0.12 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 175.00 | 14.90 | 18.20 | 16.55 | % | 0.09 | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 10.40 | 14.50 | 12.45 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.02 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 185.00 | 8.30 | 10.50 | 9.40 | % | 0.05 | 0 | 0 | 0.30 | 0.60 | 0.02 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 190.00 | 5.00 | 7.50 | 6.25 | % | 0.03 | 0 | 0 | 0.27 | 0.49 | 0.02 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 195.00 | 2.50 | 6.00 | 4.25 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.02 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 200.00 | 0.80 | 4.70 | 2.75 | % | 0.01 | 0 | 0 | 0.26 | 0.26 | 0.02 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 160.00 | 0.20 | 1.15 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.06 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 0.60 | 1.65 | 1.13 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.01 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 170.00 | 0.75 | 2.30 | 1.53 | 1.90 | % | 0.01 | 1 | 0 | 0.30 | -0.15 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 175.00 | 1.45 | 3.60 | 2.53 | % | 0.01 | 0 | 0 | 0.30 | -0.21 | 0.02 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 2.10 | 5.00 | 3.55 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.30 | 0.02 | -0.07 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 3.90 | 6.70 | 5.30 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.02 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 190.00 | 6.60 | 8.60 | 7.60 | 8.42 | % | 0.04 | 3 | 0 | 0.27 | -0.51 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 195.00 | 8.80 | 11.30 | 10.05 | % | 0.05 | 0 | 0 | 0.25 | -0.63 | 0.02 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 200.00 | 12.00 | 16.00 | 14.00 | % | 0.07 | 0 | 0 | 0.25 | -0.74 | 0.02 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 205.00 | 16.00 | 20.10 | 18.05 | % | 0.09 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 210.00 | 20.50 | 24.60 | 22.55 | % | 0.11 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 215.00 | 25.30 | 29.30 | 27.30 | % | 0.13 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 220.00 | 30.10 | 34.10 | 32.10 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 225.00 | 35.00 | 38.90 | 36.95 | % | 0.16 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 230.00 | 39.90 | 43.80 | 41.85 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 235.00 | 44.80 | 48.80 | 46.80 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 240.00 | 49.70 | 53.70 | 51.70 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 245.00 | 54.70 | 58.60 | 56.65 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 250.00 | 59.60 | 63.60 | 61.60 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 255.00 | 64.60 | 68.60 | 66.60 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 260.00 | 69.50 | 73.50 | 71.50 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |