Options Chain for PHILIP MORRIS INTL INC COM (PM) - $182.27 as of 7/3/2026 7:19:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 91.10 | 94.90 | 93.00 | % | 1.03 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 86.10 | 90.00 | 88.05 | % | 0.93 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 81.10 | 85.00 | 83.05 | 82.75 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 76.20 | 80.00 | 78.10 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 110.00 | 71.20 | 75.00 | 73.10 | % | 0.66 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 66.30 | 70.10 | 68.20 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 61.30 | 65.10 | 63.20 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 56.40 | 60.30 | 58.35 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 52.90 | 55.30 | 54.10 | % | 0.42 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 47.50 | 50.40 | 48.95 | % | 0.36 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 43.10 | 45.60 | 44.35 | % | 0.32 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 38.00 | 40.80 | 39.40 | 35.99 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.57 | 0.96 | 0.00 | -0.04 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 33.20 | 35.90 | 34.55 | 32.44 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.50 | 0.94 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 28.20 | 31.10 | 29.65 | 25.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.35 | 0.91 | 0.01 | -0.06 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 24.10 | 27.00 | 25.55 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.36 | 0.87 | 0.01 | -0.07 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 19.90 | 22.80 | 21.35 | 14.77 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.36 | 0.82 | 0.01 | -0.08 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 16.10 | 17.60 | 16.85 | 17.10 | +2.30 | +15.55% | 0.10 | 8 | 58 | 0.32 | 0.75 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 12.70 | 15.70 | 14.20 | 14.06 | +1.56 | +12.48% | 0.08 | 5 | 338 | 0.35 | 0.68 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 10.10 | 11.30 | 10.70 | 10.84 | +2.14 | +24.60% | 0.06 | 16 | 496 | 0.33 | 0.59 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 7.70 | 8.40 | 8.05 | 8.50 | +2.78 | +48.61% | 0.04 | 21 | 1,323 | 0.32 | 0.50 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 5.80 | 6.40 | 6.10 | 5.20 | +1.05 | +25.31% | 0.03 | 3 | 433 | 0.32 | 0.41 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 4.20 | 4.80 | 4.50 | 4.80 | +1.50 | +45.46% | 0.02 | 4 | 358 | 0.33 | 0.33 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 3.00 | 3.50 | 3.25 | 2.90 | +0.71 | +32.42% | 0.02 | 126 | 1,249 | 0.33 | 0.26 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 0.75 | 2.05 | 1.40 | 1.35 | +0.22 | +19.47% | 0.01 | 2 | 567 | 0.31 | 0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.80 | 1.40 | 0.85 | +0.35 | +70.00% | 0.01 | 1 | 390 | 0.47 | 0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 0.10 | 2.50 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | 0.04 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.83 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.62 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 0.30 | -0.02 | -6.25% | 0.01 | 2 | 146 | 0.71 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.57 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 0.40 | 2.65 | 1.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.49 | -0.04 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 0.60 | 1.40 | 1.00 | 0.92 | +0.10 | +12.20% | 0.01 | 1,002 | 242 | 0.40 | -0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 0.95 | 1.40 | 1.18 | 1.29 | -0.16 | -11.04% | 0.01 | 1,000 | 289 | 0.37 | -0.09 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 1.40 | 2.00 | 1.70 | 2.00 | -0.25 | -11.12% | 0.01 | 4 | 1,527 | 0.35 | -0.13 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 2.40 | 2.65 | 2.53 | 2.45 | -0.75 | -23.44% | 0.02 | 16 | 342 | 0.34 | -0.18 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 3.40 | 3.80 | 3.60 | 4.20 | -0.50 | -10.64% | 0.02 | 17 | 453 | 0.34 | -0.25 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 4.80 | 5.40 | 5.10 | 5.05 | -1.05 | -17.22% | 0.03 | 4 | 2,570 | 0.33 | -0.32 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 6.90 | 7.40 | 7.15 | 6.85 | -2.75 | -28.65% | 0.04 | 7 | 394 | 0.33 | -0.41 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 9.30 | 9.90 | 9.60 | 9.36 | -0.94 | -9.13% | 0.05 | 4 | 235 | 0.33 | -0.50 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 11.40 | 13.10 | 12.25 | 12.27 | -0.83 | -6.34% | 0.06 | 1 | 161 | 0.31 | -0.59 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 14.80 | 17.40 | 16.10 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.33 | -0.67 | 0.02 | -0.09 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 17.90 | 21.00 | 19.45 | 21.03 | 0.00 | 0.00% | 0.10 | 0 | 197 | 0.30 | -0.74 | 0.01 | -0.08 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 26.50 | 29.40 | 27.95 | % | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 220.00 | 35.80 | 38.70 | 37.25 | 42.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | -0.92 | 0.01 | -0.03 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 45.80 | 48.50 | 47.15 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 240.00 | 55.60 | 59.40 | 57.50 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 250.00 | 65.60 | 69.40 | 67.50 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 260.00 | 75.60 | 79.40 | 77.50 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 270.00 | 85.60 | 89.40 | 87.50 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |