$191.89
1.410.74%
In chiusura: Aug 28, 5:00 PM EST
$191.23
-0.66-0.35%
Post-mercato: 4:47 PM EST
Philip Morris International Inc Catena di Opzioni
PMNYSE
Philip Morris Intl Options
View Philip Morris Intl (PM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.93
P/C Ratio (OI)
1.18
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid90.7
Ask93.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid85.5
Ask88.7
volume0
Intrest0
Strike
105
105
Last Price0.05Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid80.6
Ask83.7
volume0
Intrest0
Strike
110
110
Last Price0.04Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask78.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask68.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.6
Ask63.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask57.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.2
Ask53.7
volume0
Intrest0
Strike
140
140
Last Price0.03Aug 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid45.6
Ask48.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.6
Ask43.2
volume0
Intrest0
Strike
150
150
Last Price0.59Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price34.75Aug 07, 2026
Change
-0%
Bid35.6
Ask38.7
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask33.8
volume0
Intrest0
Strike
160
160
Last Price0.25Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Last Price27.28Aug 24, 2026
Change
-0%
Bid25.6
Ask28.2
volume0
Intrest5
Strike
165
165
Last Price0.75Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price24.75Aug 28, 2026
Change
-
Bid23.2
Ask25.7
volume1
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.5Aug 24, 2026
Change
-0%
Bid20.7
Ask23.8
volume0
Intrest5
Strike
170
170
Last Price1.05Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Last Price-
Change
-
Bid17.7
Ask21.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.9Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid15.7
Ask18.2
volume0
Intrest0
Strike
175
175
Last Price1.13Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest44
Last Price-
Change
-
Bid13.4
Ask15.8
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Aug 28, 2026
Change
0.166.67%
Bid-
Ask1.45
volume11
Intrest21
Last Price11.32Aug 21, 2026
Change
-0%
Bid11.1
Ask13.1
volume0
Intrest4
Strike
180
180
Last Price0.15Aug 28, 2026
Change
0.1346.43%
Bid-
Ask0.5
volume6
Intrest45
Last Price9.4Aug 21, 2026
Change
-0%
Bid8.4
Ask10.7
volume0
Intrest1
Strike
182.5
182.5
Last Price0.35Aug 28, 2026
Change
0.1935.19%
Bid0.15
Ask0.6
volume6
Intrest62
Last Price7Aug 24, 2026
Change
-0%
Bid6.7
Ask8.7
volume0
Intrest13
Strike
185
185
Last Price0.5Aug 28, 2026
Change
0.4346.24%
Bid0.15
Ask0.7
volume13
Intrest81
Last Price4.5Aug 18, 2026
Change
-0%
Bid4.2
Ask6.4
volume0
Intrest2
Strike
187.5
187.5
Last Price1.03Aug 28, 2026
Change
0.5434.39%
Bid0.55
Ask1.25
volume22
Intrest68
Last Price3.53Aug 28, 2026
Change
0.071.94%
Bid2.65
Ask4.6
volume11
Intrest73
Strike
190
190
Last Price1.93Aug 28, 2026
Change
0.4719.58%
Bid1.4
Ask2.15
volume13
Intrest60
Last Price2.3Aug 28, 2026
Change
0.3115.58%
Bid1.95
Ask2.75
volume123
Intrest178
Strike
192.5
192.5
Last Price2.9Aug 28, 2026
Change
0.719.44%
Bid2.1
Ask3.3
volume42
Intrest92
Last Price1.23Aug 28, 2026
Change
0.3723.13%
Bid1.1
Ask1.95
volume56
Intrest108
Strike
195
195
Last Price5.1Aug 28, 2026
Change
-0%
Bid3.7
Ask5.5
volume1
Intrest62
Last Price0.75Aug 28, 2026
Change
0.1213.79%
Bid0.35
Ask1.15
volume100
Intrest80
Strike
197.5
197.5
Last Price-
Change
-
Bid5.2
Ask7.3
volume0
Intrest0
Last Price0.3Aug 28, 2026
Change
0.3352.38%
Bid0.3
Ask0.5
volume54
Intrest288
Strike
200
200
Last Price11.21Aug 13, 2026
Change
-0%
Bid7.4
Ask9.5
volume0
Intrest1
Last Price0.17Aug 28, 2026
Change
0.2357.5%
Bid0.05
Ask0.25
volume41
Intrest52
Strike
202.5
202.5
Last Price13.11Aug 19, 2026
Change
-0%
Bid9.7
Ask11.7
volume0
Intrest4
Last Price0.27Aug 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest18
Strike
205
205
Last Price11.37Aug 26, 2026
Change
-0%
Bid12
Ask14.2
volume0
Intrest3
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
207.5
207.5
Last Price-
Change
-
Bid14.2
Ask17.2
volume0
Intrest0
Last Price0.38Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest90
Strike
210
210
Last Price-
Change
-
Bid16.4
Ask19.9
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
212.5
212.5
Last Price-
Change
-
Bid19
Ask22.4
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
215
215
Last Price-
Change
-
Bid21.8
Ask24.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid24.5
Ask27
volume0
Intrest0
Last Price0.32Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Strike
220
220
Last Price-
Change
-
Bid27
Ask29.5
volume0
Intrest0
Last Price0.25Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest61
Strike
225
225
Last Price-
Change
-
Bid31.8
Ask34.5
volume0
Intrest0
Last Price1.8Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
230
230
Last Price-
Change
-
Bid36.8
Ask39.5
volume0
Intrest0
Last Price1.24Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid41.4
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid47
Ask49.5
volume0
Intrest0
Last Price1.1Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid52
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid57
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid62
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid66.8
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid71.8
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid77
Ask79.5
volume0
Intrest0