Options Chain for PHILIP MORRIS INTL INC COM (PM) - $182.87 as of 6/30/2026 9:48:49 AM 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 | 84.10 | 88.00 | 86.05 | % | 0.91 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 100.00 | 79.10 | 82.60 | 80.85 | % | 0.81 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 105.00 | 74.10 | 78.00 | 76.05 | % | 0.72 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 110.00 | 69.10 | 73.00 | 71.05 | % | 0.65 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 115.00 | 64.10 | 67.80 | 65.95 | % | 0.57 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 120.00 | 59.10 | 63.00 | 61.05 | % | 0.51 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 125.00 | 54.10 | 58.00 | 56.05 | % | 0.45 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 130.00 | 49.10 | 53.00 | 51.05 | % | 0.39 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 135.00 | 44.10 | 48.10 | 46.10 | % | 0.34 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 140.00 | 39.10 | 42.60 | 40.85 | % | 0.29 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 145.00 | 34.10 | 37.90 | 36.00 | % | 0.25 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 150.00 | 29.10 | 32.30 | 30.70 | % | 0.20 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 155.00 | 24.10 | 27.20 | 25.65 | % | 0.17 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 157.50 | 21.60 | 24.40 | 23.00 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 9:59:06 AM EST |
| 160.00 | 19.10 | 22.20 | 20.65 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 9:59:06 AM EST |
| 162.50 | 16.60 | 19.50 | 18.05 | 12.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 9:59:06 AM EST |
| 165.00 | 14.20 | 17.10 | 15.65 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 9:59:06 AM EST |
| 167.50 | 11.70 | 14.40 | 13.05 | % | 0.08 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 170.00 | 9.20 | 12.00 | 10.60 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/30/2026 9:59:06 AM EST |
| 172.50 | 6.80 | 9.40 | 8.10 | 6.68 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.87 | 0.93 | 0.03 | -0.13 | 6/23/2026 | 6/30/2026 9:59:06 AM EST |
| 175.00 | 4.60 | 7.20 | 5.90 | 7.31 | 0.00 | 0.00% | 0.03 | 0 | 377 | 0.70 | 0.85 | 0.04 | -0.24 | 6/26/2026 | 6/30/2026 9:59:06 AM EST |
| 177.50 | 2.75 | 4.60 | 3.68 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.69 | 0.74 | 0.05 | -0.36 | 6/26/2026 | 6/30/2026 9:59:06 AM EST |
| 180.00 | 1.80 | 3.20 | 2.50 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.59 | 0.59 | 0.07 | -0.44 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 182.50 | 0.50 | 1.35 | 0.93 | 1.21 | -1.52 | -55.68% | 0.01 | 26 | 273 | 0.42 | 0.42 | 0.07 | -0.46 | 6/30/2026 | 6/30/2026 9:59:06 AM EST |
| 185.00 | 0.30 | 0.60 | 0.45 | 0.41 | -0.99 | -70.72% | 0.00 | 5 | 425 | 0.51 | 0.27 | 0.06 | -0.41 | 6/30/2026 | 6/30/2026 9:59:06 AM EST |
| 187.50 | 0.05 | 2.30 | 1.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.82 | 0.15 | 0.04 | -0.30 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.58 | 0.08 | 0.03 | -0.20 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 192.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 10 | 62 | 0.47 | 0.04 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 9:59:06 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.17 | 0.01 | 0.01 | -0.03 | 6/26/2026 | 6/30/2026 9:59:06 AM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 6/30/2026 9:59:06 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 9:59:06 AM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 9:59:06 AM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 9:59:06 AM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 215.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 9:59:06 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 9:59:06 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.01 | 1 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:06 AM EST | |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:59:06 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 9:59:06 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 9:59:06 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:59:06 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 9:59:06 AM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 9:59:06 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.78 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 172.50 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.07 | 0.03 | -0.13 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 175.00 | 0.05 | 0.55 | 0.30 | 0.35 | +0.03 | +9.38% | 0.00 | 26 | 109 | 0.49 | -0.15 | 0.04 | -0.24 | 6/30/2026 | 6/30/2026 9:59:06 AM EST |
| 177.50 | 0.45 | 1.20 | 0.83 | 0.80 | -0.12 | -13.05% | 0.00 | 26 | 90 | 0.35 | -0.26 | 0.05 | -0.36 | 6/30/2026 | 6/30/2026 9:59:06 AM EST |
| 180.00 | 1.05 | 2.45 | 1.75 | 1.65 | -0.22 | -11.77% | 0.01 | 25 | 109 | 0.30 | -0.41 | 0.07 | -0.44 | 6/30/2026 | 6/30/2026 9:59:06 AM EST |
| 182.50 | 2.00 | 4.40 | 3.20 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.40 | -0.58 | 0.07 | -0.46 | 6/26/2026 | 6/30/2026 9:59:06 AM EST |
| 185.00 | 3.80 | 6.00 | 4.90 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.59 | -0.73 | 0.06 | -0.41 | 6/26/2026 | 6/30/2026 9:59:06 AM EST |
| 187.50 | 6.10 | 8.70 | 7.40 | % | 0.04 | 0 | 0 | 0.66 | -0.85 | 0.04 | -0.30 | 6/30/2026 9:59:06 AM EST | |||
| 190.00 | 8.10 | 11.10 | 9.60 | 8.09 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.59 | -0.92 | 0.03 | -0.20 | 6/29/2026 | 6/30/2026 9:59:06 AM EST |
| 192.50 | 11.00 | 13.50 | 12.25 | % | 0.06 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.11 | 6/30/2026 9:59:06 AM EST | |||
| 195.00 | 13.30 | 16.00 | 14.65 | % | 0.08 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.03 | 6/30/2026 9:59:06 AM EST | |||
| 197.50 | 15.60 | 18.50 | 17.05 | % | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 6/30/2026 9:59:06 AM EST | |||
| 200.00 | 18.00 | 21.00 | 19.50 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 202.50 | 20.70 | 23.50 | 22.10 | % | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 205.00 | 23.40 | 25.30 | 24.35 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 207.50 | 25.90 | 28.00 | 26.95 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 210.00 | 28.20 | 31.00 | 29.60 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 215.00 | 33.00 | 36.00 | 34.50 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 220.00 | 38.00 | 41.00 | 39.50 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 225.00 | 43.00 | 46.00 | 44.50 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 230.00 | 48.00 | 51.00 | 49.50 | % | 0.22 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 235.00 | 53.00 | 56.00 | 54.50 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 240.00 | 58.00 | 61.00 | 59.50 | % | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 245.00 | 63.00 | 66.00 | 64.50 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 250.00 | 68.00 | 71.00 | 69.50 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 255.00 | 73.00 | 76.00 | 74.50 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST | |||
| 260.00 | 78.00 | 81.00 | 79.50 | % | 0.31 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:06 AM EST |