Options Chain for PHILIP MORRIS INTL INC COM (PM) - $156.50 as of 11/21/2025 4:12:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 108.60 | 112.50 | 110.55 | 76.80 | 0.00 | 0.00% | 2.46 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/21/2025 3:59:50 PM EST |
| 50.00 | 103.60 | 107.50 | 105.55 | 107.86 | 0.00 | 0.00% | 2.11 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:50 PM EST |
| 55.00 | 98.60 | 102.50 | 100.55 | 104.80 | 0.00 | 0.00% | 1.83 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:50 PM EST |
| 60.00 | 93.50 | 97.50 | 95.50 | 99.40 | 0.00 | 0.00% | 1.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:50 PM EST |
| 65.00 | 88.70 | 92.50 | 90.60 | 63.19 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/21/2025 3:59:50 PM EST |
| 70.00 | 84.20 | 87.60 | 85.90 | 100.70 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/21/2025 3:59:50 PM EST |
| 75.00 | 78.70 | 82.60 | 80.65 | 78.60 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 11/21/2025 3:59:50 PM EST |
| 80.00 | 73.60 | 77.60 | 75.60 | 81.71 | 0.00 | 0.00% | 0.94 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:50 PM EST |
| 85.00 | 68.70 | 72.00 | 70.35 | 76.30 | 0.00 | 0.00% | 0.83 | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:50 PM EST |
| 90.00 | 63.90 | 67.70 | 65.80 | 56.40 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:50 PM EST |
| 95.00 | 58.80 | 62.70 | 60.75 | 66.46 | 0.00 | 0.00% | 0.64 | 0 | 60 | 1.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:50 PM EST |
| 100.00 | 54.10 | 57.10 | 55.60 | 57.00 | 0.00 | 0.00% | 0.56 | 0 | 28 | 0.91 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:50 PM EST |
| 105.00 | 49.40 | 52.00 | 50.70 | 57.95 | 0.00 | 0.00% | 0.48 | 0 | 52 | 0.83 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:50 PM EST |
| 110.00 | 43.80 | 47.80 | 45.80 | 47.00 | -0.16 | -0.34% | 0.42 | 6 | 1,181 | 0.79 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 115.00 | 39.00 | 42.80 | 40.90 | 39.00 | 0.00 | 0.00% | 0.36 | 0 | 665 | 0.72 | 0.98 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 120.00 | 34.90 | 38.00 | 36.45 | 36.61 | +2.16 | +6.27% | 0.30 | 1 | 1,591 | 0.65 | 0.96 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 125.00 | 29.60 | 32.30 | 30.95 | 32.70 | +0.19 | +0.59% | 0.25 | 2 | 754 | 0.52 | 0.94 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 130.00 | 24.70 | 27.50 | 26.10 | 26.61 | 0.00 | 0.00% | 0.20 | 0 | 1,843 | 0.46 | 0.92 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 135.00 | 20.50 | 22.90 | 21.70 | 22.32 | 0.00 | 0.00% | 0.16 | 0 | 866 | 0.32 | 0.88 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 140.00 | 16.10 | 18.50 | 17.30 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 1,305 | 0.31 | 0.82 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 145.00 | 12.60 | 13.60 | 13.10 | 14.15 | +3.26 | +29.94% | 0.09 | 2 | 716 | 0.29 | 0.75 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 150.00 | 8.80 | 9.80 | 9.30 | 10.40 | +0.80 | +8.34% | 0.06 | 1 | 1,144 | 0.27 | 0.64 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 155.00 | 6.00 | 6.50 | 6.25 | 6.40 | -0.30 | -4.48% | 0.04 | 42 | 1,249 | 0.26 | 0.52 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 160.00 | 3.80 | 4.20 | 4.00 | 4.00 | -0.52 | -11.51% | 0.03 | 82 | 3,372 | 0.25 | 0.39 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 165.00 | 2.30 | 2.55 | 2.43 | 2.50 | -0.33 | -11.67% | 0.01 | 67 | 2,248 | 0.25 | 0.27 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 170.00 | 1.30 | 1.55 | 1.43 | 1.40 | -0.40 | -22.23% | 0.01 | 541 | 1,675 | 0.25 | 0.18 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 175.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.30 | -27.28% | 0.00 | 20 | 2,113 | 0.25 | 0.11 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 180.00 | 0.30 | 0.75 | 0.53 | 0.61 | -0.06 | -8.96% | 0.00 | 4 | 1,361 | 0.26 | 0.07 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 185.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,571 | 0.25 | 0.04 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 190.00 | 0.10 | 0.35 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.28 | 0.02 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 195.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.28 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 604 | 0.30 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 1,352 | 0.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.49 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 331 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.97 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:50 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.03 | -25.00% | 0.00 | 8 | 548 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.04 | -28.58% | 0.00 | 15 | 1,015 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:50 PM EST |
| 110.00 | 0.15 | 0.60 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.49 | -0.01 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:50 PM EST |
| 115.00 | 0.15 | 0.65 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.44 | -0.02 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.37 | -0.04 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 125.00 | 0.10 | 0.75 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 873 | 0.33 | -0.06 | 0.01 | -0.02 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 130.00 | 0.50 | 0.85 | 0.68 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,513 | 0.33 | -0.08 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 135.00 | 1.05 | 1.30 | 1.18 | 1.05 | -0.10 | -8.70% | 0.01 | 6 | 3,976 | 0.32 | -0.12 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 140.00 | 1.60 | 1.95 | 1.78 | 1.80 | +0.04 | +2.28% | 0.01 | 15 | 2,798 | 0.30 | -0.18 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 145.00 | 2.55 | 2.85 | 2.70 | 2.65 | -0.10 | -3.64% | 0.02 | 550 | 1,832 | 0.28 | -0.25 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 150.00 | 4.00 | 4.40 | 4.20 | 4.47 | +0.36 | +8.76% | 0.03 | 21 | 2,434 | 0.27 | -0.36 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 155.00 | 6.10 | 6.50 | 6.30 | 6.10 | -0.50 | -7.58% | 0.04 | 21 | 1,979 | 0.26 | -0.48 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 160.00 | 8.90 | 9.30 | 9.10 | 8.99 | 0.00 | 0.00% | 0.06 | 33 | 2,208 | 0.25 | -0.61 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 165.00 | 12.60 | 12.80 | 12.70 | 12.50 | -0.10 | -0.80% | 0.08 | 114 | 859 | 0.25 | -0.73 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 170.00 | 16.50 | 17.50 | 17.00 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 549 | 0.27 | -0.82 | 0.02 | -0.03 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 175.00 | 20.90 | 21.80 | 21.35 | 21.30 | +0.40 | +1.92% | 0.12 | 11 | 1,257 | 0.26 | -0.89 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 180.00 | 25.50 | 26.90 | 26.20 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 1,256 | 0.28 | -0.93 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 185.00 | 29.20 | 32.10 | 30.65 | 28.13 | 0.00 | 0.00% | 0.17 | 0 | 356 | 0.42 | -0.96 | 0.01 | -0.01 | 10/23/2025 | 11/21/2025 3:59:50 PM EST |
| 190.00 | 34.10 | 37.00 | 35.55 | 28.72 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.45 | -0.98 | 0.00 | -0.01 | 9/25/2025 | 11/21/2025 3:59:50 PM EST |
| 195.00 | 38.40 | 42.20 | 40.30 | 31.36 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.50 | -0.99 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:50 PM EST |
| 200.00 | 43.30 | 47.20 | 45.25 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.54 | -0.99 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:50 PM EST |
| 210.00 | 53.30 | 57.10 | 55.20 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 220.00 | 63.20 | 67.10 | 65.15 | 59.44 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 11/21/2025 3:59:50 PM EST |
| 230.00 | 73.90 | 77.00 | 75.45 | 59.58 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 11/21/2025 3:59:50 PM EST |
| 240.00 | 83.10 | 87.10 | 85.10 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 250.00 | 93.00 | 96.90 | 94.95 | 67.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 11/21/2025 3:59:50 PM EST |