Options Chain for PHILIP MORRIS INTL INC COM (PM) - $193.92 as of 8/26/2026 3:37:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 92.40 | 96.20 | 94.30 | 90.19 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:03 PM EST |
| 105.00 | 87.40 | 91.20 | 89.30 | % | 0.85 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 110.00 | 82.40 | 85.70 | 84.05 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 115.00 | 77.50 | 80.70 | 79.10 | % | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 120.00 | 72.40 | 76.00 | 74.20 | % | 0.62 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 125.00 | 67.50 | 71.20 | 69.35 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 130.00 | 62.50 | 66.20 | 64.35 | % | 0.49 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 135.00 | 57.40 | 60.70 | 59.05 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 140.00 | 52.50 | 56.20 | 54.35 | 48.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 145.00 | 48.20 | 50.70 | 49.45 | % | 0.34 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 150.00 | 43.20 | 45.70 | 44.45 | 45.80 | +7.70 | +20.21% | 0.30 | 1 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 155.00 | 38.20 | 40.70 | 39.45 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 160.00 | 33.10 | 35.80 | 34.45 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 165.00 | 27.70 | 31.40 | 29.55 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:03 PM EST | |||
| 167.50 | 26.00 | 28.30 | 27.15 | % | 0.16 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 170.00 | 23.20 | 26.00 | 24.60 | % | 0.14 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 8/26/2026 4:00:03 PM EST | |||
| 172.50 | 20.90 | 23.40 | 22.15 | % | 0.13 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.06 | 8/26/2026 4:00:03 PM EST | |||
| 175.00 | 18.60 | 21.00 | 19.80 | % | 0.11 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.07 | 8/26/2026 4:00:03 PM EST | |||
| 177.50 | 16.20 | 18.60 | 17.40 | % | 0.10 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.08 | 8/26/2026 4:00:03 PM EST | |||
| 180.00 | 13.90 | 16.20 | 15.05 | 10.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | 0.91 | 0.01 | -0.10 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 182.50 | 11.70 | 14.00 | 12.85 | % | 0.07 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.12 | 8/26/2026 4:00:03 PM EST | |||
| 185.00 | 9.50 | 11.80 | 10.65 | % | 0.06 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.13 | 8/26/2026 4:00:03 PM EST | |||
| 187.50 | 7.30 | 9.70 | 8.50 | % | 0.05 | 0 | 0 | 0.23 | 0.75 | 0.03 | -0.15 | 8/26/2026 4:00:03 PM EST | |||
| 190.00 | 5.60 | 7.20 | 6.40 | 6.70 | +0.36 | +5.68% | 0.03 | 1 | 53 | 0.22 | 0.68 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 192.50 | 4.20 | 6.10 | 5.15 | 5.30 | +1.47 | +38.39% | 0.03 | 2 | 2 | 0.24 | 0.59 | 0.04 | -0.16 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 195.00 | 3.20 | 4.60 | 3.90 | 4.60 | +0.90 | +24.33% | 0.02 | 1 | 68 | 0.25 | 0.50 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 197.50 | 1.95 | 3.10 | 2.53 | 3.90 | +1.28 | +48.86% | 0.01 | 1 | 22 | 0.23 | 0.40 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 200.00 | 1.60 | 2.15 | 1.88 | 2.00 | +0.01 | +0.51% | 0.01 | 9 | 431 | 0.24 | 0.31 | 0.04 | -0.12 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 202.50 | 1.05 | 1.40 | 1.23 | 1.35 | -0.04 | -2.88% | 0.01 | 4 | 3 | 0.24 | 0.22 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 205.00 | 0.10 | 1.50 | 0.80 | 1.08 | +0.12 | +12.50% | 0.00 | 41 | 232 | 0.22 | 0.16 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.06 | 8/26/2026 4:00:03 PM EST | |||
| 210.00 | 0.10 | 0.80 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.25 | 0.08 | 0.01 | -0.05 | 8/21/2026 | 8/26/2026 4:00:03 PM EST |
| 212.50 | 0.00 | 0.90 | 0.45 | 1.20 | % | 0.00 | 9 | 0 | 0.36 | 0.05 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:03 PM EST | |
| 215.00 | 0.00 | 2.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.03 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 1.09 | +0.94 | +626.67% | 0.00 | 9 | 26 | 0.37 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | 0.68 | +0.48 | +240.00% | 0.00 | 1 | 33 | 0.57 | -0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.06 | 8/26/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.26 | -0.18 | -40.91% | 0.00 | 10 | 8 | 0.45 | -0.04 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.08 | 8/26/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | 0.45 | -0.45 | -50.00% | 0.00 | 1 | 39 | 0.41 | -0.09 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 182.50 | 0.05 | 0.95 | 0.50 | 0.75 | -0.40 | -34.79% | 0.00 | 9 | 18 | 0.23 | -0.15 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 185.00 | 0.90 | 1.85 | 1.38 | 1.05 | -0.35 | -25.00% | 0.01 | 46 | 34 | 0.30 | -0.19 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 187.50 | 1.25 | 2.75 | 2.00 | 1.43 | % | 0.01 | 2 | 0 | 0.30 | -0.25 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 4:00:03 PM EST | |
| 190.00 | 1.80 | 2.50 | 2.15 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.25 | -0.32 | 0.03 | -0.15 | 8/24/2026 | 8/26/2026 4:00:03 PM EST |
| 192.50 | 2.10 | 3.40 | 2.75 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.23 | -0.41 | 0.04 | -0.16 | 8/25/2026 | 8/26/2026 4:00:03 PM EST |
| 195.00 | 2.95 | 4.70 | 3.83 | 3.60 | -1.75 | -32.71% | 0.02 | 1 | 6 | 0.22 | -0.50 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 4:00:03 PM EST |
| 197.50 | 4.90 | 6.10 | 5.50 | % | 0.03 | 0 | 0 | 0.24 | -0.60 | 0.04 | -0.14 | 8/26/2026 4:00:03 PM EST | |||
| 200.00 | 6.30 | 8.00 | 7.15 | % | 0.04 | 0 | 0 | 0.23 | -0.69 | 0.04 | -0.12 | 8/26/2026 4:00:03 PM EST | |||
| 202.50 | 8.20 | 10.80 | 9.50 | % | 0.05 | 0 | 0 | 0.36 | -0.78 | 0.03 | -0.10 | 8/26/2026 4:00:03 PM EST | |||
| 205.00 | 10.20 | 12.50 | 11.35 | % | 0.06 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.08 | 8/26/2026 4:00:03 PM EST | |||
| 207.50 | 12.50 | 14.90 | 13.70 | % | 0.07 | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.06 | 8/26/2026 4:00:03 PM EST | |||
| 210.00 | 14.80 | 17.00 | 15.90 | % | 0.08 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.05 | 8/26/2026 4:00:03 PM EST | |||
| 212.50 | 17.20 | 19.60 | 18.40 | % | 0.09 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.03 | 8/26/2026 4:00:03 PM EST | |||
| 215.00 | 19.60 | 22.20 | 20.90 | % | 0.10 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.02 | 8/26/2026 4:00:03 PM EST | |||
| 220.00 | 24.40 | 27.40 | 25.90 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:03 PM EST | |||
| 225.00 | 29.60 | 32.00 | 30.80 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 230.00 | 34.60 | 37.20 | 35.90 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 235.00 | 39.40 | 42.10 | 40.75 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 240.00 | 44.40 | 47.10 | 45.75 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 245.00 | 49.00 | 52.90 | 50.95 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 250.00 | 54.00 | 57.90 | 55.95 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 255.00 | 59.60 | 62.20 | 60.90 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 260.00 | 64.20 | 67.30 | 65.75 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 265.00 | 69.40 | 72.10 | 70.75 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST | |||
| 270.00 | 74.00 | 77.80 | 75.90 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:03 PM EST |