Options Chain for PHILIP MORRIS INTL INC COM (PM) - $195.66 as of 7/27/2026 8:48:00 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 | 99.70 | 102.10 | 100.90 | % | 1.06 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 94.70 | 97.10 | 95.90 | % | 0.96 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 89.70 | 92.10 | 90.90 | % | 0.87 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 84.70 | 87.10 | 85.90 | % | 0.78 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 79.70 | 82.10 | 80.90 | % | 0.70 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 75.00 | 77.20 | 76.10 | % | 0.63 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 70.00 | 72.20 | 71.10 | % | 0.57 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 64.50 | 67.20 | 65.85 | % | 0.51 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 59.60 | 62.20 | 60.90 | % | 0.45 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 54.60 | 57.20 | 55.90 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 49.60 | 52.20 | 50.90 | % | 0.35 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 44.80 | 47.20 | 46.00 | 36.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 39.60 | 42.30 | 40.95 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 35.40 | 37.30 | 36.35 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 30.60 | 32.30 | 31.45 | 30.80 | +0.70 | +2.33% | 0.19 | 5 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 167.50 | 27.90 | 29.80 | 28.85 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 24.80 | 27.30 | 26.05 | 25.95 | +2.38 | +10.10% | 0.15 | 5 | 2 | 0.69 | 0.99 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 172.50 | 22.30 | 24.90 | 23.60 | % | 0.14 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 20.50 | 22.40 | 21.45 | 19.21 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | 0.96 | 0.01 | -0.10 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 177.50 | 18.10 | 20.00 | 19.05 | % | 0.11 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 15.10 | 17.60 | 16.35 | 12.96 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.52 | 0.91 | 0.01 | -0.15 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 182.50 | 13.30 | 15.30 | 14.30 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | 0.89 | 0.02 | -0.15 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 11.10 | 13.10 | 12.10 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.46 | 0.85 | 0.02 | -0.17 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 187.50 | 9.00 | 11.10 | 10.05 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.29 | 0.80 | 0.02 | -0.19 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 7.50 | 8.40 | 7.95 | 8.15 | +1.40 | +20.75% | 0.04 | 11 | 62 | 0.30 | 0.73 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 192.50 | 5.90 | 6.70 | 6.30 | 6.18 | +1.39 | +29.02% | 0.03 | 7 | 133 | 0.31 | 0.65 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 4.40 | 5.30 | 4.85 | 4.90 | +1.40 | +40.00% | 0.02 | 13 | 161 | 0.31 | 0.56 | 0.04 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 197.50 | 3.30 | 4.00 | 3.65 | 3.00 | +0.20 | +7.15% | 0.02 | 5 | 52 | 0.31 | 0.47 | 0.04 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 2.20 | 3.10 | 2.65 | 2.50 | +0.15 | +6.39% | 0.01 | 79 | 142 | 0.31 | 0.37 | 0.04 | -0.21 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 202.50 | 1.65 | 2.25 | 1.95 | 1.75 | +0.30 | +20.69% | 0.01 | 12 | 1 | 0.32 | 0.29 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 205.00 | 1.10 | 1.65 | 1.38 | 1.50 | +0.35 | +30.44% | 0.01 | 9 | 334 | 0.32 | 0.22 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 207.50 | 0.75 | 1.20 | 0.98 | 0.85 | -0.05 | -5.56% | 0.00 | 3 | 3 | 0.32 | 0.17 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 0.50 | 0.90 | 0.70 | 0.65 | +0.20 | +44.45% | 0.00 | 25 | 62 | 0.33 | 0.12 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 212.50 | 0.30 | 1.70 | 1.00 | 0.40 | -0.42 | -51.22% | 0.00 | 12 | 5 | 0.40 | 0.09 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 217.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.80 | 0.40 | 0.14 | +0.04 | +40.00% | 0.00 | 5 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.13 | -0.03 | -18.75% | 0.01 | 1 | 41 | 0.95 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 0.11 | -0.81 | -88.05% | 0.01 | 1 | 31 | 0.83 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.18 | -47.37% | 0.00 | 3 | 99 | 0.43 | -0.04 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | 0.52 | -0.03 | -5.46% | 0.00 | 2 | 12 | 0.53 | -0.04 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.50 | 0.28 | 0.45 | -0.73 | -61.87% | 0.00 | 8 | 25 | 0.30 | -0.09 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 182.50 | 0.45 | 1.20 | 0.83 | 1.07 | +0.06 | +5.95% | 0.00 | 2 | 13 | 0.37 | -0.11 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.45 | -34.62% | 0.00 | 13 | 54 | 0.33 | -0.15 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 187.50 | 1.10 | 2.15 | 1.63 | 1.55 | -0.30 | -16.22% | 0.01 | 1 | 91 | 0.36 | -0.20 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 1.65 | 2.20 | 1.93 | 1.66 | -0.99 | -37.36% | 0.01 | 29 | 78 | 0.33 | -0.27 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 192.50 | 2.40 | 3.00 | 2.70 | 3.20 | -1.00 | -23.81% | 0.01 | 1 | 36 | 0.32 | -0.35 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 3.40 | 4.30 | 3.85 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.33 | -0.44 | 0.04 | -0.22 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 197.50 | 4.70 | 5.60 | 5.15 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | -0.53 | 0.04 | -0.22 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 6.20 | 7.10 | 6.65 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.63 | 0.04 | -0.21 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 202.50 | 8.00 | 8.80 | 8.40 | % | 0.04 | 0 | 0 | 0.33 | -0.71 | 0.03 | -0.19 | 7/27/2026 3:59:59 PM EST | |||
| 205.00 | 10.00 | 10.90 | 10.45 | 10.40 | % | 0.05 | 2 | 0 | 0.34 | -0.78 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 207.50 | 11.20 | 13.10 | 12.15 | % | 0.06 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 210.00 | 13.40 | 15.30 | 14.35 | % | 0.07 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 212.50 | 15.70 | 17.70 | 16.70 | % | 0.08 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 215.00 | 18.10 | 20.00 | 19.05 | % | 0.09 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 217.50 | 20.60 | 22.80 | 21.70 | % | 0.10 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 220.00 | 23.00 | 25.20 | 24.10 | % | 0.11 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 225.00 | 28.00 | 30.20 | 29.10 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 33.00 | 35.60 | 34.30 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 235.00 | 38.00 | 40.40 | 39.20 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 240.00 | 43.00 | 45.20 | 44.10 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 245.00 | 48.00 | 50.10 | 49.05 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 250.00 | 53.00 | 54.90 | 53.95 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 255.00 | 58.00 | 59.90 | 58.95 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 260.00 | 63.00 | 64.90 | 63.95 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |