Options Chain for PHILIP MORRIS INTL INC COM (PM) - $192.95 as of 7/20/2026 9:03:03 AM 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 | 95.90 | 98.90 | 97.40 | % | 1.03 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 100.00 | 90.90 | 93.90 | 92.40 | % | 0.92 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 105.00 | 85.90 | 88.40 | 87.15 | % | 0.83 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 110.00 | 80.90 | 83.40 | 82.15 | 74.08 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:50 PM EST |
| 115.00 | 75.90 | 78.40 | 77.15 | % | 0.67 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 120.00 | 70.90 | 73.40 | 72.15 | % | 0.60 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 125.00 | 65.90 | 68.90 | 67.40 | % | 0.54 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 130.00 | 60.90 | 63.90 | 62.40 | % | 0.48 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 135.00 | 56.00 | 58.90 | 57.45 | % | 0.43 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 140.00 | 51.00 | 53.70 | 52.35 | % | 0.37 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 145.00 | 46.00 | 48.50 | 47.25 | % | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 150.00 | 41.00 | 43.50 | 42.25 | % | 0.28 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 152.50 | 38.50 | 41.00 | 39.75 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 155.00 | 35.90 | 38.80 | 37.35 | % | 0.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 157.50 | 33.60 | 36.10 | 34.85 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 160.00 | 31.10 | 33.60 | 32.35 | 20.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:50 PM EST |
| 162.50 | 28.60 | 31.10 | 29.85 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 165.00 | 26.20 | 28.70 | 27.45 | 27.86 | -1.29 | -4.43% | 0.17 | 1 | 3 | 1.20 | 0.98 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 167.50 | 23.50 | 26.30 | 24.90 | % | 0.15 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.12 | 7/20/2026 3:59:50 PM EST | |||
| 170.00 | 21.70 | 24.40 | 23.05 | 23.20 | +0.70 | +3.12% | 0.14 | 4 | 26 | 1.19 | 0.95 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 172.50 | 18.90 | 21.50 | 20.20 | % | 0.12 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.21 | 7/20/2026 3:59:50 PM EST | |||
| 175.00 | 16.70 | 19.10 | 17.90 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.94 | 0.91 | 0.01 | -0.27 | 7/14/2026 | 7/20/2026 3:59:50 PM EST |
| 177.50 | 14.40 | 16.90 | 15.65 | 15.79 | +5.54 | +54.05% | 0.09 | 1 | 21 | 0.90 | 0.88 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 180.00 | 12.30 | 14.70 | 13.50 | 13.17 | 0.00 | 0.00% | 0.07 | 0 | 188 | 0.86 | 0.84 | 0.02 | -0.40 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 182.50 | 11.50 | 12.30 | 11.90 | 11.39 | -0.71 | -5.87% | 0.07 | 10 | 101 | 0.70 | 0.79 | 0.02 | -0.47 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 185.00 | 9.70 | 10.30 | 10.00 | 9.74 | -0.49 | -4.79% | 0.05 | 2 | 70 | 0.66 | 0.73 | 0.02 | -0.54 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 187.50 | 7.90 | 8.60 | 8.25 | 8.35 | +0.52 | +6.65% | 0.04 | 5 | 130 | 0.66 | 0.67 | 0.03 | -0.59 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 190.00 | 6.30 | 7.70 | 7.00 | 6.85 | +0.09 | +1.34% | 0.04 | 3 | 293 | 0.65 | 0.60 | 0.03 | -0.63 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 192.50 | 5.00 | 5.60 | 5.30 | 5.10 | -0.87 | -14.58% | 0.03 | 79 | 141 | 0.64 | 0.52 | 0.03 | -0.64 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 195.00 | 3.80 | 4.50 | 4.15 | 4.19 | -0.50 | -10.67% | 0.02 | 20 | 321 | 0.64 | 0.45 | 0.03 | -0.64 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 197.50 | 2.90 | 3.40 | 3.15 | 3.40 | -0.20 | -5.56% | 0.02 | 8 | 104 | 0.64 | 0.37 | 0.03 | -0.61 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 200.00 | 2.15 | 2.55 | 2.35 | 2.55 | -0.15 | -5.56% | 0.01 | 91 | 317 | 0.64 | 0.31 | 0.03 | -0.56 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 202.50 | 1.60 | 1.90 | 1.75 | 1.75 | -0.35 | -16.67% | 0.01 | 76 | 42 | 0.64 | 0.25 | 0.02 | -0.51 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 205.00 | 1.15 | 1.40 | 1.28 | 1.28 | -0.21 | -14.10% | 0.01 | 17 | 246 | 0.64 | 0.19 | 0.02 | -0.44 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 207.50 | 0.80 | 1.25 | 1.03 | 0.93 | -0.18 | -16.22% | 0.00 | 31 | 6 | 0.66 | 0.15 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 210.00 | 0.25 | 1.00 | 0.63 | 0.70 | -0.10 | -12.50% | 0.00 | 62 | 119 | 0.56 | 0.11 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 212.50 | 0.35 | 1.35 | 0.85 | 0.57 | +0.02 | +3.64% | 0.00 | 2 | 20 | 0.74 | 0.08 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 215.00 | 0.15 | 1.00 | 0.58 | 0.40 | +0.04 | +11.12% | 0.00 | 2 | 7 | 0.71 | 0.06 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 217.50 | 0.00 | 1.90 | 0.95 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 70 | 1.13 | 0.04 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 220.00 | 0.10 | 2.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.03 | 0.01 | -0.11 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 225.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.35 | -83.34% | 0.00 | 4 | 1 | 0.72 | 0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.01 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.06 | -0.37 | -86.05% | 0.01 | 1 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.34 | -85.00% | 0.00 | 29 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 152.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 66 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 157.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:50 PM EST |
| 162.50 | 0.00 | 1.30 | 0.65 | 0.16 | -0.19 | -54.29% | 0.00 | 2 | 13 | 1.32 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 227 | 118 | 0.77 | -0.02 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 167.50 | 0.05 | 0.85 | 0.45 | 0.31 | -0.06 | -16.22% | 0.00 | 7 | 850 | 0.81 | -0.03 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 170.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.14 | -25.93% | 0.00 | 61 | 183 | 0.73 | -0.05 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 172.50 | 0.25 | 0.90 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 2 | 150 | 0.76 | -0.06 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 175.00 | 0.50 | 0.95 | 0.73 | 0.70 | -0.29 | -29.30% | 0.00 | 75 | 187 | 0.73 | -0.09 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 177.50 | 0.80 | 1.00 | 0.90 | 0.91 | -0.14 | -13.34% | 0.01 | 137 | 801 | 0.70 | -0.12 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 180.00 | 1.15 | 1.40 | 1.28 | 1.25 | -0.16 | -11.35% | 0.01 | 252 | 87 | 0.69 | -0.16 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 182.50 | 1.50 | 1.85 | 1.68 | 1.82 | -0.13 | -6.67% | 0.01 | 5 | 64 | 0.66 | -0.21 | 0.02 | -0.47 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 185.00 | 2.05 | 2.40 | 2.23 | 2.30 | -0.34 | -12.88% | 0.01 | 10 | 66 | 0.65 | -0.27 | 0.02 | -0.54 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 187.50 | 2.70 | 3.50 | 3.10 | 3.07 | -0.39 | -11.28% | 0.02 | 43 | 77 | 0.67 | -0.33 | 0.03 | -0.59 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 190.00 | 3.80 | 4.30 | 4.05 | 4.30 | +0.20 | +4.88% | 0.02 | 14 | 15 | 0.66 | -0.40 | 0.03 | -0.63 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 192.50 | 4.90 | 5.40 | 5.15 | 5.50 | -1.10 | -16.67% | 0.03 | 95 | 91 | 0.65 | -0.48 | 0.03 | -0.64 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 195.00 | 6.20 | 7.00 | 6.60 | 6.52 | -0.53 | -7.52% | 0.03 | 1 | 2 | 0.66 | -0.55 | 0.03 | -0.64 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 197.50 | 7.70 | 8.50 | 8.10 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.66 | -0.63 | 0.03 | -0.61 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 200.00 | 9.40 | 10.20 | 9.80 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.64 | -0.69 | 0.03 | -0.56 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 202.50 | 11.20 | 12.00 | 11.60 | 11.70 | -1.00 | -7.88% | 0.06 | 5 | 10 | 0.65 | -0.75 | 0.02 | -0.51 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 205.00 | 12.80 | 15.30 | 14.05 | % | 0.07 | 0 | 0 | 0.69 | -0.81 | 0.02 | -0.44 | 7/20/2026 3:59:50 PM EST | |||
| 207.50 | 15.00 | 17.50 | 16.25 | % | 0.08 | 0 | 0 | 0.93 | -0.85 | 0.02 | -0.38 | 7/20/2026 3:59:50 PM EST | |||
| 210.00 | 17.30 | 19.70 | 18.50 | 24.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.97 | -0.89 | 0.01 | -0.31 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 212.50 | 19.50 | 22.10 | 20.80 | 25.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.02 | -0.92 | 0.01 | -0.25 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 215.00 | 21.90 | 24.40 | 23.15 | % | 0.11 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.21 | 7/20/2026 3:59:50 PM EST | |||
| 217.50 | 24.30 | 26.80 | 25.55 | % | 0.12 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.14 | 7/20/2026 3:59:50 PM EST | |||
| 220.00 | 26.80 | 29.30 | 28.05 | % | 0.13 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.11 | 7/20/2026 3:59:50 PM EST | |||
| 225.00 | 31.70 | 34.20 | 32.95 | % | 0.15 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.08 | 7/20/2026 3:59:50 PM EST | |||
| 230.00 | 36.70 | 39.20 | 37.95 | % | 0.17 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 7/20/2026 3:59:50 PM EST | |||
| 235.00 | 41.70 | 44.20 | 42.95 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 240.00 | 46.20 | 49.20 | 47.70 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 245.00 | 51.20 | 54.30 | 52.75 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 250.00 | 56.70 | 59.20 | 57.95 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 255.00 | 61.20 | 64.30 | 62.75 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 260.00 | 66.70 | 69.20 | 67.95 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST |