Options Chain for PHILIP MORRIS INTL INC COM (PM) - $175.95 as of 7/15/2026 11:35:53 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 | 83.30 | 87.50 | 85.40 | % | 0.90 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 100.00 | 78.30 | 82.60 | 80.45 | % | 0.80 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 105.00 | 73.40 | 77.60 | 75.50 | % | 0.72 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 110.00 | 68.40 | 72.60 | 70.50 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 115.00 | 63.40 | 67.60 | 65.50 | % | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 120.00 | 58.50 | 62.60 | 60.55 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 125.00 | 53.60 | 57.70 | 55.65 | % | 0.45 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 130.00 | 48.70 | 52.80 | 50.75 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/15/2026 2:59:01 PM EST | |||
| 135.00 | 43.80 | 47.90 | 45.85 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 7/15/2026 2:59:01 PM EST | |||
| 140.00 | 38.90 | 43.00 | 40.95 | % | 0.29 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 7/15/2026 2:59:01 PM EST | |||
| 145.00 | 33.90 | 38.10 | 36.00 | % | 0.25 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 7/15/2026 2:59:01 PM EST | |||
| 150.00 | 29.30 | 33.30 | 31.30 | % | 0.21 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.05 | 7/15/2026 2:59:01 PM EST | |||
| 155.00 | 24.60 | 28.70 | 26.65 | % | 0.17 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.07 | 7/15/2026 2:59:01 PM EST | |||
| 160.00 | 20.00 | 24.10 | 22.05 | % | 0.14 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.09 | 7/15/2026 2:59:01 PM EST | |||
| 165.00 | 15.80 | 19.70 | 17.75 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.82 | 0.01 | -0.10 | 7/6/2026 | 7/15/2026 2:59:01 PM EST |
| 170.00 | 13.30 | 15.80 | 14.55 | % | 0.09 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.12 | 7/15/2026 2:59:01 PM EST | |||
| 175.00 | 10.30 | 12.40 | 11.35 | % | 0.06 | 0 | 0 | 0.37 | 0.64 | 0.02 | -0.13 | 7/15/2026 2:59:01 PM EST | |||
| 180.00 | 7.40 | 9.80 | 8.60 | 6.11 | -0.69 | -10.15% | 0.05 | 1 | 10 | 0.40 | 0.54 | 0.02 | -0.14 | 7/15/2026 | 7/15/2026 2:59:01 PM EST |
| 185.00 | 4.90 | 7.60 | 6.25 | 9.96 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.43 | 0.02 | -0.13 | 7/8/2026 | 7/15/2026 2:59:01 PM EST |
| 190.00 | 3.40 | 5.80 | 4.60 | 3.65 | -0.85 | -18.89% | 0.02 | 1 | 1 | 0.37 | 0.33 | 0.02 | -0.12 | 7/15/2026 | 7/15/2026 2:59:01 PM EST |
| 195.00 | 1.95 | 4.40 | 3.18 | 3.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.39 | 0.25 | 0.02 | -0.10 | 7/13/2026 | 7/15/2026 2:59:01 PM EST |
| 200.00 | 1.35 | 3.50 | 2.43 | 1.89 | -0.45 | -19.24% | 0.01 | 10 | 125 | 0.39 | 0.18 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 2:59:01 PM EST |
| 205.00 | 0.60 | 3.00 | 1.80 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.13 | 0.01 | -0.07 | 7/10/2026 | 7/15/2026 2:59:01 PM EST |
| 210.00 | 0.35 | 2.80 | 1.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.43 | 0.09 | 0.01 | -0.05 | 7/10/2026 | 7/15/2026 2:59:01 PM EST |
| 215.00 | 0.20 | 2.65 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.04 | 7/15/2026 2:59:01 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.00 | -0.02 | 7/7/2026 | 7/15/2026 2:59:01 PM EST |
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 7/15/2026 2:59:01 PM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/15/2026 2:59:01 PM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 7/15/2026 2:59:01 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 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 | 1.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/15/2026 2:59:01 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 7/15/2026 2:59:01 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 7/15/2026 2:59:01 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 7/15/2026 2:59:01 PM EST | |||
| 150.00 | 0.25 | 2.75 | 1.50 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.04 | 0.00 | -0.05 | 7/14/2026 | 7/15/2026 2:59:01 PM EST |
| 155.00 | 0.45 | 1.45 | 0.95 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.07 | 0.01 | -0.07 | 7/14/2026 | 7/15/2026 2:59:01 PM EST |
| 160.00 | 0.85 | 1.55 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | -0.12 | 0.01 | -0.09 | 7/6/2026 | 7/15/2026 2:59:01 PM EST |
| 165.00 | 1.85 | 2.25 | 2.05 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.18 | 0.01 | -0.10 | 7/10/2026 | 7/15/2026 2:59:01 PM EST |
| 170.00 | 3.00 | 3.40 | 3.20 | 3.20 | -1.24 | -27.93% | 0.02 | 330 | 7 | 0.37 | -0.27 | 0.02 | -0.12 | 7/15/2026 | 7/15/2026 2:59:01 PM EST |
| 175.00 | 4.60 | 5.10 | 4.85 | 5.10 | +0.20 | +4.09% | 0.03 | 10 | 9 | 0.37 | -0.36 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 2:59:01 PM EST |
| 180.00 | 6.90 | 7.30 | 7.10 | 6.74 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.46 | 0.02 | -0.14 | 7/9/2026 | 7/15/2026 2:59:01 PM EST |
| 185.00 | 9.00 | 12.00 | 10.50 | % | 0.06 | 0 | 0 | 0.38 | -0.57 | 0.02 | -0.13 | 7/15/2026 2:59:01 PM EST | |||
| 190.00 | 12.30 | 15.10 | 13.70 | % | 0.07 | 0 | 0 | 0.39 | -0.67 | 0.02 | -0.12 | 7/15/2026 2:59:01 PM EST | |||
| 195.00 | 16.30 | 18.80 | 17.55 | % | 0.09 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.10 | 7/15/2026 2:59:01 PM EST | |||
| 200.00 | 19.90 | 22.90 | 21.40 | % | 0.11 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.09 | 7/15/2026 2:59:01 PM EST | |||
| 205.00 | 24.40 | 27.40 | 25.90 | % | 0.13 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.07 | 7/15/2026 2:59:01 PM EST | |||
| 210.00 | 28.20 | 32.40 | 30.30 | % | 0.14 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.05 | 7/15/2026 2:59:01 PM EST | |||
| 215.00 | 33.10 | 37.30 | 35.20 | % | 0.16 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.04 | 7/15/2026 2:59:01 PM EST | |||
| 220.00 | 37.90 | 42.10 | 40.00 | % | 0.18 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 7/15/2026 2:59:01 PM EST | |||
| 225.00 | 43.00 | 47.00 | 45.00 | % | 0.20 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 7/15/2026 2:59:01 PM EST | |||
| 230.00 | 48.00 | 52.10 | 50.05 | % | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/15/2026 2:59:01 PM EST | |||
| 235.00 | 52.80 | 56.90 | 54.85 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/15/2026 2:59:01 PM EST | |||
| 240.00 | 57.90 | 61.90 | 59.90 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 245.00 | 62.80 | 67.10 | 64.95 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 250.00 | 67.80 | 72.10 | 69.95 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 255.00 | 72.80 | 77.10 | 74.95 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST | |||
| 260.00 | 77.80 | 82.10 | 79.95 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/15/2026 2:59:01 PM EST |