Options Chain for PHILIP MORRIS INTL INC COM (PM) - $186.22 as of 8/11/2026 9:33:34 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 | 84.80 | 88.40 | 86.60 | % | 0.87 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 105.00 | 79.80 | 83.50 | 81.65 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 110.00 | 74.80 | 78.60 | 76.70 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 115.00 | 69.90 | 73.60 | 71.75 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 120.00 | 64.90 | 68.60 | 66.75 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 125.00 | 59.90 | 63.70 | 61.80 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 130.00 | 55.00 | 58.70 | 56.85 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 135.00 | 50.00 | 53.70 | 51.85 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/11/2026 3:59:48 PM EST | |||
| 140.00 | 45.10 | 48.80 | 46.95 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/11/2026 3:59:48 PM EST | |||
| 145.00 | 40.20 | 43.70 | 41.95 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/11/2026 3:59:48 PM EST | |||
| 150.00 | 35.30 | 38.80 | 37.05 | % | 0.25 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 8/11/2026 3:59:48 PM EST | |||
| 155.00 | 30.50 | 34.00 | 32.25 | % | 0.21 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 8/11/2026 3:59:48 PM EST | |||
| 160.00 | 25.70 | 29.30 | 27.50 | % | 0.17 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.04 | 8/11/2026 3:59:48 PM EST | |||
| 165.00 | 21.20 | 24.10 | 22.65 | % | 0.14 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.05 | 8/11/2026 3:59:48 PM EST | |||
| 170.00 | 16.80 | 20.20 | 18.50 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.06 | 8/11/2026 3:59:48 PM EST | |||
| 175.00 | 13.10 | 15.60 | 14.35 | % | 0.08 | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.07 | 8/11/2026 3:59:48 PM EST | |||
| 180.00 | 9.40 | 12.30 | 10.85 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.08 | 8/11/2026 3:59:48 PM EST | |||
| 185.00 | 6.30 | 9.40 | 7.85 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.56 | 0.02 | -0.08 | 8/10/2026 | 8/11/2026 3:59:48 PM EST |
| 190.00 | 3.80 | 6.90 | 5.35 | 6.30 | % | 0.03 | 4 | 0 | 0.26 | 0.45 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:48 PM EST | |
| 195.00 | 2.70 | 5.00 | 3.85 | % | 0.02 | 0 | 0 | 0.27 | 0.34 | 0.02 | -0.08 | 8/11/2026 3:59:48 PM EST | |||
| 200.00 | 1.45 | 3.50 | 2.48 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.25 | 0.02 | -0.07 | 8/6/2026 | 8/11/2026 3:59:48 PM EST |
| 205.00 | 1.00 | 2.20 | 1.60 | 1.63 | -0.32 | -16.41% | 0.01 | 1 | 9 | 0.26 | 0.18 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:48 PM EST |
| 210.00 | 0.20 | 1.45 | 0.83 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.13 | 0.01 | -0.04 | 8/7/2026 | 8/11/2026 3:59:48 PM EST |
| 215.00 | 0.15 | 2.80 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.08 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.05 | 0.01 | -0.02 | 8/10/2026 | 8/11/2026 3:59:48 PM EST |
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 8/11/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | 0.26 | % | 0.00 | 3 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:48 PM EST | |
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 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 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/11/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 8/11/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 8/11/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 8/11/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.03 | 8/11/2026 3:59:48 PM EST | |||
| 160.00 | 0.20 | 1.50 | 0.85 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.01 | -0.04 | 8/11/2026 3:59:48 PM EST | |||
| 165.00 | 0.60 | 2.70 | 1.65 | 1.10 | -0.08 | -6.78% | 0.01 | 5 | 5 | 0.33 | -0.12 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:48 PM EST |
| 170.00 | 1.10 | 3.00 | 2.05 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.06 | 8/11/2026 3:59:48 PM EST | |||
| 175.00 | 1.55 | 3.30 | 2.43 | 2.60 | -0.30 | -10.35% | 0.01 | 18 | 15 | 0.26 | -0.25 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 3:59:48 PM EST |
| 180.00 | 3.70 | 5.80 | 4.75 | 4.00 | -0.19 | -4.54% | 0.03 | 17 | 2 | 0.30 | -0.34 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:48 PM EST |
| 185.00 | 5.20 | 7.70 | 6.45 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.44 | 0.02 | -0.08 | 8/10/2026 | 8/11/2026 3:59:48 PM EST |
| 190.00 | 7.70 | 10.30 | 9.00 | 9.42 | % | 0.05 | 1 | 0 | 0.28 | -0.55 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:48 PM EST | |
| 195.00 | 11.50 | 13.00 | 12.25 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.02 | -0.08 | 8/11/2026 3:59:48 PM EST | |||
| 200.00 | 14.70 | 16.60 | 15.65 | % | 0.08 | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.07 | 8/11/2026 3:59:48 PM EST | |||
| 205.00 | 18.10 | 20.90 | 19.50 | % | 0.10 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.05 | 8/11/2026 3:59:48 PM EST | |||
| 210.00 | 22.60 | 26.20 | 24.40 | % | 0.12 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.04 | 8/11/2026 3:59:48 PM EST | |||
| 215.00 | 27.40 | 30.90 | 29.15 | % | 0.14 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 8/11/2026 3:59:48 PM EST | |||
| 220.00 | 32.20 | 35.80 | 34.00 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 8/11/2026 3:59:48 PM EST | |||
| 225.00 | 36.90 | 40.80 | 38.85 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 8/11/2026 3:59:48 PM EST | |||
| 230.00 | 42.30 | 45.80 | 44.05 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 8/11/2026 3:59:48 PM EST | |||
| 235.00 | 47.30 | 50.80 | 49.05 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 240.00 | 52.20 | 55.80 | 54.00 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 245.00 | 57.20 | 60.80 | 59.00 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 250.00 | 62.20 | 65.80 | 64.00 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 255.00 | 67.20 | 70.80 | 69.00 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 260.00 | 72.20 | 75.80 | 74.00 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 265.00 | 77.10 | 80.80 | 78.95 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST | |||
| 270.00 | 82.20 | 85.80 | 84.00 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:48 PM EST |