Options Chain for PHILIP MORRIS INTL INC COM (PM) - $193.14 as of 7/24/2026 4:59:45 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 | 91.40 | 95.10 | 93.25 | % | 0.93 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 105.00 | 86.40 | 90.10 | 88.25 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 110.00 | 81.50 | 85.20 | 83.35 | % | 0.76 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 115.00 | 76.50 | 80.20 | 78.35 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 120.00 | 71.50 | 75.50 | 73.50 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 125.00 | 66.60 | 70.60 | 68.60 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 130.00 | 61.60 | 65.60 | 63.60 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 135.00 | 56.70 | 60.70 | 58.70 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 140.00 | 51.70 | 55.70 | 53.70 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 145.00 | 46.80 | 50.60 | 48.70 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 150.00 | 41.90 | 45.50 | 43.70 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 155.00 | 37.00 | 40.80 | 38.90 | % | 0.25 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 160.00 | 32.20 | 36.30 | 34.25 | % | 0.21 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 27.50 | 31.50 | 29.50 | % | 0.18 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 170.00 | 23.50 | 26.50 | 25.00 | % | 0.15 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 7/24/2026 3:59:57 PM EST | |||
| 175.00 | 19.00 | 22.10 | 20.55 | % | 0.12 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.08 | 7/24/2026 3:59:57 PM EST | |||
| 180.00 | 15.60 | 17.30 | 16.45 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.09 | 7/24/2026 3:59:57 PM EST | |||
| 185.00 | 11.70 | 13.60 | 12.65 | 13.22 | % | 0.07 | 1 | 0 | 0.28 | 0.70 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 190.00 | 9.20 | 10.60 | 9.90 | 11.25 | +1.04 | +10.19% | 0.05 | 7 | 7 | 0.30 | 0.60 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 195.00 | 6.50 | 8.00 | 7.25 | 8.35 | % | 0.04 | 1 | 0 | 0.29 | 0.50 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 200.00 | 4.40 | 6.00 | 5.20 | 5.86 | % | 0.03 | 1 | 0 | 0.29 | 0.40 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 205.00 | 2.95 | 4.30 | 3.63 | 4.00 | % | 0.02 | 1 | 0 | 0.29 | 0.31 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 210.00 | 1.85 | 3.10 | 2.48 | 2.92 | % | 0.01 | 1 | 0 | 0.29 | 0.23 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 215.00 | 1.15 | 2.10 | 1.63 | 1.72 | % | 0.01 | 1 | 0 | 0.29 | 0.17 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 220.00 | 0.85 | 2.80 | 1.83 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 225.00 | 0.35 | 2.75 | 1.55 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.09 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 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 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 150.00 | 0.05 | 0.35 | 0.20 | 0.59 | % | 0.00 | 2 | 0 | 0.37 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.90 | 2.45 | 1.68 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.06 | 7/24/2026 3:59:57 PM EST | |||
| 175.00 | 1.50 | 2.45 | 1.98 | 1.62 | % | 0.01 | 5 | 0 | 0.31 | -0.15 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 180.00 | 2.45 | 2.95 | 2.70 | 2.39 | -0.71 | -22.91% | 0.02 | 39 | 1 | 0.31 | -0.22 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 185.00 | 3.60 | 5.00 | 4.30 | 4.10 | % | 0.02 | 6 | 0 | 0.31 | -0.30 | 0.02 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 190.00 | 5.50 | 6.90 | 6.20 | % | 0.03 | 0 | 0 | 0.31 | -0.40 | 0.02 | -0.10 | 7/24/2026 3:59:57 PM EST | |||
| 195.00 | 7.90 | 9.30 | 8.60 | % | 0.04 | 0 | 0 | 0.31 | -0.50 | 0.02 | -0.10 | 7/24/2026 3:59:57 PM EST | |||
| 200.00 | 10.90 | 12.20 | 11.55 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.02 | -0.10 | 7/24/2026 3:59:57 PM EST | |||
| 205.00 | 13.60 | 15.60 | 14.60 | % | 0.07 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.09 | 7/24/2026 3:59:57 PM EST | |||
| 210.00 | 17.60 | 19.80 | 18.70 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.07 | 7/24/2026 3:59:57 PM EST | |||
| 215.00 | 21.30 | 24.70 | 23.00 | % | 0.11 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.06 | 7/24/2026 3:59:57 PM EST | |||
| 220.00 | 25.90 | 29.10 | 27.50 | % | 0.12 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 225.00 | 30.40 | 34.40 | 32.40 | % | 0.14 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.04 | 7/24/2026 3:59:57 PM EST | |||
| 230.00 | 35.20 | 39.30 | 37.25 | % | 0.16 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 235.00 | 40.20 | 44.20 | 42.20 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 240.00 | 45.10 | 49.20 | 47.15 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 245.00 | 50.10 | 54.10 | 52.10 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 250.00 | 55.10 | 59.10 | 57.10 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 255.00 | 60.10 | 64.20 | 62.15 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 260.00 | 65.10 | 69.20 | 67.15 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST |