Options Chain for PHILIP MORRIS INTL INC COM (PM) - $188.61 as of 8/7/2026 6:57:58 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 | 112.90 | 116.90 | 114.90 | % | 1.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 107.90 | 111.90 | 109.90 | % | 1.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 103.00 | 106.90 | 104.95 | % | 1.23 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 98.10 | 102.00 | 100.05 | % | 1.11 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 93.00 | 96.90 | 94.95 | % | 1.00 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 88.10 | 92.00 | 90.05 | 81.00 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 83.20 | 87.00 | 85.10 | 73.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 78.20 | 82.00 | 80.10 | 68.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 73.10 | 77.10 | 75.10 | 67.28 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 68.10 | 71.60 | 69.85 | 74.68 | 0.00 | 0.00% | 0.58 | 0 | 48 | 0.99 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 63.60 | 67.10 | 65.35 | 63.40 | 0.00 | 0.00% | 0.52 | 0 | 69 | 0.93 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 58.60 | 62.20 | 60.40 | 49.07 | 0.00 | 0.00% | 0.46 | 0 | 66 | 0.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 53.70 | 57.10 | 55.40 | 57.00 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.77 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 48.70 | 52.30 | 50.50 | 48.23 | 0.00 | 0.00% | 0.36 | 0 | 31 | 0.72 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 43.80 | 46.80 | 45.30 | 51.50 | 0.00 | 0.00% | 0.31 | 0 | 269 | 0.60 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 39.20 | 41.30 | 40.25 | 29.52 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.49 | 0.99 | 0.00 | -0.02 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 34.30 | 37.30 | 35.80 | 51.80 | 0.00 | 0.00% | 0.23 | 0 | 769 | 0.50 | 0.98 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 29.50 | 31.80 | 30.65 | 30.15 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.40 | 0.96 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 24.80 | 27.50 | 26.15 | 26.32 | 0.00 | 0.00% | 0.16 | 0 | 287 | 0.40 | 0.93 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 20.30 | 22.60 | 21.45 | 21.60 | +0.33 | +1.56% | 0.13 | 3 | 700 | 0.35 | 0.88 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 16.30 | 18.30 | 17.30 | 15.60 | -1.90 | -10.86% | 0.10 | 1 | 748 | 0.28 | 0.81 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 12.60 | 14.50 | 13.55 | 13.56 | 0.00 | 0.00% | 0.08 | 0 | 670 | 0.29 | 0.73 | 0.02 | -0.09 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 9.90 | 11.60 | 10.75 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 1,571 | 0.31 | 0.63 | 0.02 | -0.10 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 7.10 | 8.00 | 7.55 | 7.64 | +0.44 | +6.12% | 0.04 | 16 | 1,468 | 0.29 | 0.52 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 4.90 | 5.70 | 5.30 | 5.10 | -0.11 | -2.12% | 0.03 | 17 | 1,270 | 0.29 | 0.41 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 2.85 | 3.80 | 3.33 | 3.50 | +0.20 | +6.07% | 0.02 | 136 | 1,754 | 0.28 | 0.31 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 210.00 | 1.30 | 1.95 | 1.63 | 1.50 | +0.09 | +6.39% | 0.01 | 43 | 2,267 | 0.29 | 0.14 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 220.00 | 0.35 | 1.20 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 4 | 2,133 | 0.30 | 0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 230.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.32 | 0.02 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 0.05 | 0.50 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:58 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 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,040 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.15 | +150.00% | 0.00 | 70 | 923 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.29 | +0.15 | +107.15% | 0.00 | 70 | 1,842 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.45 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 3,123 | 0.46 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2,218 | 0.43 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2,359 | 0.32 | -0.02 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 0.25 | 0.55 | 0.40 | 0.51 | -0.04 | -7.28% | 0.00 | 18 | 1,855 | 0.31 | -0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.14 | -14.90% | 0.00 | 1 | 1,638 | 0.32 | -0.07 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.15 | -10.72% | 0.01 | 21 | 1,265 | 0.30 | -0.12 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 1.85 | 2.05 | 1.95 | 2.00 | -0.20 | -9.10% | 0.01 | 292 | 1,523 | 0.29 | -0.19 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 2.95 | 3.40 | 3.18 | 3.38 | -0.62 | -15.50% | 0.02 | 8 | 581 | 0.29 | -0.27 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 4.50 | 5.40 | 4.95 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 661 | 0.29 | -0.37 | 0.02 | -0.10 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 6.60 | 7.70 | 7.15 | 7.19 | -2.21 | -23.52% | 0.04 | 39 | 506 | 0.28 | -0.48 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 8.90 | 10.70 | 9.80 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 208 | 0.27 | -0.59 | 0.02 | -0.09 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 12.60 | 14.50 | 13.55 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.28 | -0.69 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 210.00 | 19.60 | 22.70 | 21.15 | 13.73 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.36 | -0.86 | 0.01 | -0.05 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 220.00 | 28.90 | 31.90 | 30.40 | 27.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.40 | -0.94 | 0.01 | -0.02 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 230.00 | 38.50 | 42.10 | 40.30 | 49.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 48.50 | 52.40 | 50.45 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 250.00 | 58.50 | 62.40 | 60.45 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 260.00 | 68.50 | 72.40 | 70.45 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 270.00 | 78.50 | 82.50 | 80.50 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |