Options Chain for PHILIP MORRIS INTL INC COM (PM) - $182.00 as of 2/6/2026 3:16:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 95.90 | 98.50 | 97.20 | % | 1.14 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 90.00 | 90.90 | 93.70 | 92.30 | % | 1.03 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 95.00 | 86.00 | 88.70 | 87.35 | % | 0.92 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 100.00 | 81.00 | 83.70 | 82.35 | % | 0.82 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 105.00 | 76.00 | 78.70 | 77.35 | % | 0.74 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 110.00 | 71.00 | 73.80 | 72.40 | % | 0.66 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 115.00 | 66.00 | 68.80 | 67.40 | % | 0.59 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 120.00 | 61.00 | 64.10 | 62.55 | % | 0.52 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 125.00 | 55.80 | 58.60 | 57.20 | % | 0.46 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 130.00 | 50.90 | 53.60 | 52.25 | % | 0.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 135.00 | 45.80 | 49.00 | 47.40 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 140.00 | 40.90 | 43.70 | 42.30 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 145.00 | 35.90 | 38.60 | 37.25 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 150.00 | 30.90 | 33.50 | 32.20 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 152.50 | 28.40 | 31.10 | 29.75 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 155.00 | 25.90 | 28.60 | 27.25 | 20.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:54 PM EST |
| 157.50 | 23.40 | 26.50 | 24.95 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 160.00 | 20.90 | 23.30 | 22.10 | 23.83 | +4.21 | +21.46% | 0.14 | 2 | 21 | 0.76 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 162.50 | 18.50 | 21.20 | 19.85 | 21.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 165.00 | 15.90 | 18.70 | 17.30 | 17.35 | +2.09 | +13.70% | 0.10 | 3 | 123 | 0.70 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 167.50 | 13.60 | 16.20 | 14.90 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.63 | 0.97 | 0.01 | -0.05 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 170.00 | 11.50 | 13.70 | 12.60 | 12.50 | -1.72 | -12.10% | 0.07 | 9 | 72 | 0.57 | 0.93 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 172.50 | 9.00 | 11.60 | 10.30 | 12.50 | +1.80 | +16.83% | 0.06 | 2 | 16 | 0.51 | 0.88 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 7.30 | 9.10 | 8.20 | 8.16 | -1.55 | -15.97% | 0.05 | 93 | 98 | 0.45 | 0.84 | 0.03 | -0.16 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 177.50 | 6.10 | 7.30 | 6.70 | 7.70 | +1.31 | +20.51% | 0.04 | 3 | 70 | 0.29 | 0.77 | 0.04 | -0.18 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 4.10 | 4.70 | 4.40 | 5.15 | -1.15 | -18.26% | 0.02 | 81 | 25 | 0.27 | 0.67 | 0.05 | -0.19 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 182.50 | 2.50 | 3.10 | 2.80 | 2.65 | -2.25 | -45.92% | 0.02 | 196 | 137 | 0.26 | 0.53 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 1.35 | 1.90 | 1.63 | 1.55 | -0.85 | -35.42% | 0.01 | 146 | 84 | 0.25 | 0.38 | 0.06 | -0.18 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 187.50 | 0.65 | 1.10 | 0.88 | 0.76 | -2.27 | -74.92% | 0.00 | 63 | 31 | 0.25 | 0.26 | 0.04 | -0.16 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 0.30 | 0.65 | 0.48 | 0.44 | -1.61 | -78.54% | 0.00 | 68 | 18 | 0.32 | 0.16 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 192.50 | 0.20 | 0.35 | 0.28 | 0.25 | -1.28 | -83.66% | 0.00 | 319 | 30 | 0.27 | 0.12 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.45 | -0.66 | -59.46% | 0.00 | 14 | 3 | 0.48 | 0.05 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.03 | 0.01 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.44 | -97.78% | 0.00 | 4 | 19 | 0.45 | 0.02 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.18 | +0.14 | +350.00% | 0.01 | 2 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 427 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.15 | -0.28 | -65.12% | 0.00 | 16 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.38 | +0.13 | +52.00% | 0.00 | 14 | 69 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | 0.40 | -0.14 | -25.93% | 0.01 | 200 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.15 | -0.34 | -69.39% | 0.00 | 20 | 91 | 0.82 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.13 | -0.57 | -81.43% | 0.00 | 7 | 17 | 0.65 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 1.50 | 0.75 | 1.45 | -0.50 | -25.65% | 0.00 | 1 | 1 | 0.64 | -0.03 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 170.00 | 0.15 | 0.60 | 0.38 | 0.20 | -1.17 | -85.41% | 0.00 | 22 | 41 | 0.38 | -0.07 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 172.50 | 0.25 | 0.70 | 0.48 | 0.50 | -1.28 | -71.91% | 0.00 | 462 | 17 | 0.32 | -0.12 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 0.50 | 0.75 | 0.63 | 0.75 | -2.10 | -73.69% | 0.00 | 49 | 34 | 0.31 | -0.16 | 0.03 | -0.16 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 177.50 | 0.80 | 2.05 | 1.43 | 1.10 | -2.33 | -67.93% | 0.01 | 71 | 23 | 0.29 | -0.23 | 0.04 | -0.18 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 1.20 | 1.70 | 1.45 | 1.65 | -2.65 | -61.63% | 0.01 | 164 | 46 | 0.26 | -0.33 | 0.05 | -0.19 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 182.50 | 2.10 | 2.70 | 2.40 | 2.62 | -2.28 | -46.54% | 0.01 | 170 | 1 | 0.25 | -0.47 | 0.06 | -0.19 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 3.40 | 4.00 | 3.70 | 5.50 | -1.25 | -18.52% | 0.02 | 52 | 2 | 0.24 | -0.62 | 0.06 | -0.18 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 187.50 | 4.80 | 7.30 | 6.05 | 8.50 | +0.30 | +3.66% | 0.03 | 2 | 2 | 0.30 | -0.74 | 0.04 | -0.16 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 7.20 | 9.40 | 8.30 | 5.40 | % | 0.04 | 10 | 0 | 0.45 | -0.84 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:54 PM EST | |
| 192.50 | 9.40 | 11.70 | 10.55 | % | 0.05 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.11 | 2/6/2026 3:59:54 PM EST | |||
| 195.00 | 11.80 | 14.30 | 13.05 | % | 0.07 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.05 | 2/6/2026 3:59:54 PM EST | |||
| 197.50 | 14.40 | 16.80 | 15.60 | % | 0.08 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.03 | 2/6/2026 3:59:54 PM EST | |||
| 200.00 | 16.80 | 19.20 | 18.00 | 17.50 | % | 0.09 | 4 | 0 | 0.68 | -0.98 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST | |
| 202.50 | 19.00 | 21.70 | 20.35 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 205.00 | 21.70 | 24.20 | 22.95 | 21.64 | % | 0.11 | 2 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST | |
| 207.50 | 24.00 | 26.70 | 25.35 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 210.00 | 26.50 | 29.20 | 27.85 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 215.00 | 31.50 | 34.20 | 32.85 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 220.00 | 36.50 | 39.20 | 37.85 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 225.00 | 41.50 | 44.20 | 42.85 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 230.00 | 46.50 | 49.10 | 47.80 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 235.00 | 51.50 | 54.20 | 52.85 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 240.00 | 56.50 | 59.10 | 57.80 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 245.00 | 61.30 | 64.10 | 62.70 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 250.00 | 66.30 | 69.10 | 67.70 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST |