$187.30
-4.59-2.39%
In chiusura: Aug 31, 5:00 PM EST
$187.61
0.310.17%
Post-mercato: 7:33 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)
1.05
P/C Ratio (OI)
1.17
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
-
Bid85.5
Ask88.8
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid80.5
Ask83.9
volume0
Intrest0
Strike
105
105
Last Price0.05Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid76.8
Ask79.5
volume0
Intrest0
Strike
110
110
Last Price0.04Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid71.5
Ask74.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.4
Ask69.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.4
Ask64.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask59.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask54.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask49.4
volume0
Intrest0
Strike
140
140
Last Price0.03Aug 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid41
Ask44.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid35.8
Ask39.5
volume0
Intrest0
Strike
150
150
Last Price0.59Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price34.75Aug 07, 2026
Change
-0%
Bid31.2
Ask34.1
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask29.4
volume0
Intrest0
Strike
160
160
Last Price0.25Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Last Price23.82Aug 31, 2026
Change
3.4612.68%
Bid21.1
Ask24.4
volume5
Intrest5
Strike
165
165
Last Price0.75Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price24.75Aug 28, 2026
Change
-0%
Bid18.3
Ask21.9
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.67Aug 31, 2026
Change
3.8317.02%
Bid17
Ask19.4
volume5
Intrest5
Strike
170
170
Last Price1.05Aug 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest49
Last Price-
Change
-
Bid14
Ask16.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.9Aug 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid11.6
Ask14.4
volume0
Intrest0
Strike
175
175
Last Price0.16Aug 31, 2026
Change
0.9785.84%
Bid-
Ask0.4
volume5
Intrest44
Last Price-
Change
-
Bid8.6
Ask11.9
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest21
Last Price8.48Aug 31, 2026
Change
2.8425.09%
Bid6.5
Ask9
volume4
Intrest4
Strike
180
180
Last Price0.25Aug 31, 2026
Change
0.166.67%
Bid0.15
Ask0.8
volume16
Intrest48
Last Price9.4Aug 21, 2026
Change
-0%
Bid5.1
Ask7.2
volume0
Intrest1
Strike
182.5
182.5
Last Price0.5Aug 31, 2026
Change
0.1542.86%
Bid0.25
Ask0.6
volume63
Intrest67
Last Price4.22Aug 31, 2026
Change
2.7839.71%
Bid2.35
Ask4.5
volume5
Intrest13
Strike
185
185
Last Price1.15Aug 31, 2026
Change
0.65130%
Bid1
Ask1.35
volume61
Intrest89
Last Price2.35Aug 31, 2026
Change
2.1547.78%
Bid1.85
Ask2.55
volume13
Intrest2
Strike
187.5
187.5
Last Price2.5Aug 31, 2026
Change
1.47142.72%
Bid1.6
Ask2.45
volume30
Intrest90
Last Price1.05Aug 31, 2026
Change
2.4870.25%
Bid0.1
Ask3.1
volume94
Intrest75
Strike
190
190
Last Price3.75Aug 31, 2026
Change
1.8294.3%
Bid1.95
Ask5
volume15
Intrest65
Last Price0.59Aug 31, 2026
Change
1.7174.35%
Bid0.1
Ask1.55
volume81
Intrest292
Strike
192.5
192.5
Last Price4.43Aug 31, 2026
Change
1.5352.76%
Bid4.7
Ask6.7
volume7
Intrest102
Last Price0.5Aug 31, 2026
Change
0.7359.35%
Bid0.2
Ask0.5
volume57
Intrest150
Strike
195
195
Last Price5.1Aug 28, 2026
Change
-0%
Bid6.2
Ask8.9
volume0
Intrest63
Last Price0.2Aug 31, 2026
Change
0.5573.33%
Bid0.05
Ask0.3
volume18
Intrest122
Strike
197.5
197.5
Last Price-
Change
-
Bid8.9
Ask11.1
volume0
Intrest0
Last Price0.08Aug 31, 2026
Change
0.2273.33%
Bid-
Ask0.4
volume17
Intrest322
Strike
200
200
Last Price11.46Aug 31, 2026
Change
0.252.23%
Bid10.7
Ask14.2
volume1
Intrest1
Last Price0.09Aug 31, 2026
Change
0.0847.06%
Bid-
Ask0.1
volume14
Intrest92
Strike
202.5
202.5
Last Price13.11Aug 19, 2026
Change
-0%
Bid13.2
Ask16.5
volume0
Intrest4
Last Price0.05Aug 31, 2026
Change
0.2281.48%
Bid-
Ask0.15
volume1
Intrest18
Strike
205
205
Last Price11.37Aug 26, 2026
Change
-0%
Bid15.7
Ask19
volume0
Intrest3
Last Price0.27Aug 31, 2026
Change
0.028%
Bid-
Ask2.15
volume1
Intrest13
Strike
207.5
207.5
Last Price-
Change
-
Bid18.2
Ask21.1
volume0
Intrest0
Last Price0.22Aug 31, 2026
Change
0.1642.11%
Bid-
Ask0.25
volume1
Intrest90
Strike
210
210
Last Price-
Change
-
Bid20.8
Ask23.8
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest8
Strike
212.5
212.5
Last Price-
Change
-
Bid23.2
Ask26.3
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest11
Strike
215
215
Last Price-
Change
-
Bid25.7
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid28.3
Ask31.3
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
0.2268.75%
Bid-
Ask2.1
volume1
Intrest16
Strike
220
220
Last Price-
Change
-
Bid30.7
Ask33.5
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
0.280%
Bid-
Ask0.05
volume1
Intrest61
Strike
225
225
Last Price-
Change
-
Bid35.7
Ask39.2
volume0
Intrest0
Last Price1.8Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
230
230
Last Price-
Change
-
Bid40.7
Ask43.8
volume0
Intrest0
Last Price1.24Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid45.7
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid50.7
Ask54.2
volume0
Intrest0
Last Price1.1Jul 30, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid55.7
Ask59.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid60.7
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid65.7
Ask69.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid70.7
Ask74.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid75.7
Ask79.2
volume0
Intrest0
Last Price0.04Aug 31, 2026
Change
-
Bid-
Ask2.15
volume1
Intrest0
Strike
270
270
Last Price-
Change
-
Bid80.7
Ask83.8
volume0
Intrest0