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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 119.50 | 122.90 | 121.20 | % | 1.62 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 114.80 | 117.60 | 116.20 | % | 1.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 109.80 | 112.60 | 111.20 | % | 1.31 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 104.80 | 107.60 | 106.20 | % | 1.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 99.90 | 102.70 | 101.30 | % | 1.07 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 94.90 | 97.70 | 96.30 | 81.00 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 89.90 | 92.80 | 91.35 | 73.40 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 85.00 | 87.80 | 86.40 | 68.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 80.30 | 82.80 | 81.55 | 67.28 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 75.10 | 77.80 | 76.45 | 74.70 | +16.25 | +27.81% | 0.64 | 1 | 45 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 70.10 | 72.80 | 71.45 | 63.40 | 0.00 | 0.00% | 0.57 | 0 | 69 | 0.83 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 65.20 | 67.90 | 66.55 | 49.07 | 0.00 | 0.00% | 0.51 | 0 | 66 | 0.71 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 60.30 | 62.90 | 61.60 | 57.00 | 0.00 | 0.00% | 0.46 | 0 | 35 | 0.72 | 1.00 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 55.30 | 58.10 | 56.70 | 48.23 | 0.00 | 0.00% | 0.41 | 0 | 31 | 0.67 | 0.99 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 50.90 | 53.10 | 52.00 | 51.50 | 0.00 | 0.00% | 0.36 | 0 | 269 | 0.56 | 0.98 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 46.50 | 48.20 | 47.35 | 29.52 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.57 | 0.98 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 41.60 | 43.40 | 42.50 | 25.00 | 0.00 | 0.00% | 0.27 | 0 | 770 | 0.48 | 0.96 | 0.00 | -0.05 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 36.70 | 38.60 | 37.65 | 38.03 | -1.57 | -3.97% | 0.24 | 1 | 211 | 0.45 | 0.94 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 31.90 | 33.90 | 32.90 | 32.00 | +0.05 | +0.16% | 0.20 | 3 | 287 | 0.42 | 0.92 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 27.30 | 29.30 | 28.30 | 28.58 | +1.98 | +7.45% | 0.17 | 4 | 743 | 0.39 | 0.89 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 23.00 | 24.90 | 23.95 | 22.40 | 0.00 | 0.00% | 0.14 | 0 | 755 | 0.30 | 0.85 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 18.70 | 20.80 | 19.75 | 18.40 | +2.88 | +18.56% | 0.11 | 1 | 709 | 0.30 | 0.80 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 15.30 | 17.00 | 16.15 | 15.32 | 0.00 | 0.00% | 0.09 | 0 | 1,524 | 0.30 | 0.74 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 11.90 | 13.60 | 12.75 | 12.50 | +1.71 | +15.85% | 0.07 | 5 | 1,426 | 0.30 | 0.66 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 9.20 | 9.80 | 9.50 | 9.61 | +0.91 | +10.46% | 0.05 | 29 | 1,313 | 0.28 | 0.56 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 6.90 | 7.40 | 7.15 | 7.50 | +0.80 | +11.94% | 0.04 | 222 | 1,656 | 0.29 | 0.46 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 3.50 | 3.90 | 3.70 | 3.67 | +0.38 | +11.55% | 0.02 | 173 | 1,620 | 0.28 | 0.29 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 1.75 | 2.00 | 1.88 | 1.92 | +0.32 | +20.00% | 0.01 | 50 | 1,642 | 0.29 | 0.17 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 230.00 | 0.65 | 2.00 | 1.33 | 0.95 | +0.10 | +11.77% | 0.01 | 120 | 272 | 0.32 | 0.10 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 0.10 | 1.30 | 0.70 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.31 | 0.05 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 7/27/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,040 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.16 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 668 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.22 | -0.02 | -8.34% | 0.00 | 2 | 922 | 0.51 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,842 | 0.72 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.52 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,130 | 0.38 | -0.02 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 26 | 2,247 | 0.41 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 0.75 | 0.43 | 0.45 | -0.05 | -10.00% | 0.00 | 24 | 2,396 | 0.35 | -0.04 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 0.45 | 0.95 | 0.70 | 0.62 | -0.08 | -11.43% | 0.00 | 14 | 1,759 | 0.36 | -0.06 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 0.60 | 1.25 | 0.93 | 0.80 | -0.25 | -23.81% | 0.01 | 22 | 1,623 | 0.34 | -0.08 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.40 | -24.25% | 0.01 | 156 | 1,340 | 0.33 | -0.11 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 1.55 | 2.25 | 1.90 | 2.05 | -0.30 | -12.77% | 0.01 | 44 | 1,356 | 0.32 | -0.15 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 2.45 | 2.75 | 2.60 | 2.55 | -0.85 | -25.00% | 0.01 | 46 | 524 | 0.30 | -0.20 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 3.60 | 4.10 | 3.85 | 3.75 | -0.85 | -18.48% | 0.02 | 33 | 789 | 0.30 | -0.26 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 5.30 | 5.80 | 5.55 | 5.48 | -1.02 | -15.70% | 0.03 | 326 | 367 | 0.29 | -0.34 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 7.30 | 7.80 | 7.55 | 7.40 | -1.21 | -14.06% | 0.04 | 85 | 122 | 0.28 | -0.44 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 9.90 | 10.50 | 10.20 | 10.30 | -3.64 | -26.12% | 0.05 | 8 | 30 | 0.28 | -0.54 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 16.30 | 17.70 | 17.00 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.28 | -0.71 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 23.90 | 25.80 | 24.85 | 39.58 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.32 | -0.83 | 0.01 | -0.06 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 230.00 | 33.20 | 35.20 | 34.20 | 49.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | -0.90 | 0.01 | -0.04 | 5/11/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 43.00 | 44.90 | 43.95 | % | 0.18 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 250.00 | 52.60 | 56.00 | 54.30 | % | 0.22 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 260.00 | 62.90 | 65.70 | 64.30 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 270.00 | 72.90 | 75.70 | 74.30 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |