Options Chain for PHILIP MORRIS INTL INC COM (PM) - $162.34 as of 12/30/2025 8:03:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.20 | 84.10 | 82.15 | % | 1.03 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 85.00 | 75.10 | 79.10 | 77.10 | % | 0.91 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 90.00 | 70.10 | 74.10 | 72.10 | % | 0.80 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 95.00 | 65.30 | 69.10 | 67.20 | % | 0.71 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 100.00 | 60.30 | 64.00 | 62.15 | % | 0.62 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 105.00 | 55.30 | 59.00 | 57.15 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 110.00 | 50.30 | 54.00 | 52.15 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 115.00 | 45.30 | 49.00 | 47.15 | % | 0.41 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 120.00 | 40.30 | 44.10 | 42.20 | % | 0.35 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 125.00 | 35.30 | 38.70 | 37.00 | % | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 130.00 | 30.30 | 32.80 | 31.55 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 135.00 | 25.30 | 28.50 | 26.90 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 140.00 | 20.40 | 23.50 | 21.95 | % | 0.16 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 145.00 | 15.40 | 17.80 | 16.60 | % | 0.11 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 146.00 | 14.40 | 17.60 | 16.00 | % | 0.11 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 147.00 | 13.40 | 16.60 | 15.00 | % | 0.10 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 148.00 | 12.40 | 15.60 | 14.00 | % | 0.09 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:59 PM EST | |||
| 149.00 | 11.50 | 14.00 | 12.75 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.03 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 150.00 | 10.80 | 13.50 | 12.15 | 12.43 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.05 | 12/24/2025 | 12/29/2025 3:59:59 PM EST |
| 152.50 | 8.60 | 10.60 | 9.60 | % | 0.06 | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.06 | 12/29/2025 3:59:59 PM EST | |||
| 155.00 | 6.20 | 8.20 | 7.20 | 7.61 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.33 | 0.88 | 0.03 | -0.09 | 12/24/2025 | 12/29/2025 3:59:59 PM EST |
| 157.50 | 5.20 | 6.10 | 5.65 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.79 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 160.00 | 3.10 | 3.90 | 3.50 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.20 | 0.66 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 162.50 | 1.90 | 2.15 | 2.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.19 | 0.49 | 0.07 | -0.11 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 165.00 | 1.00 | 1.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.19 | 0.31 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 167.50 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.19 | 0.16 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 170.00 | 0.15 | 0.30 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.20 | 0.08 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.02 | 12/29/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 177.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 182.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.43 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 147.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 148.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.01 | -0.03 | 12/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.35 | -0.02 | 0.01 | -0.05 | 12/24/2025 | 12/29/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.34 | -0.06 | 0.02 | -0.06 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 155.00 | 0.15 | 0.80 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.23 | -0.12 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 157.50 | 0.65 | 0.80 | 0.73 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.21 | -0.21 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 160.00 | 1.20 | 1.45 | 1.33 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.20 | -0.34 | 0.06 | -0.12 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 162.50 | 2.30 | 2.50 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.20 | -0.51 | 0.07 | -0.11 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 165.00 | 3.30 | 4.50 | 3.90 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.69 | 0.07 | -0.09 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 167.50 | 5.00 | 7.50 | 6.25 | % | 0.04 | 0 | 0 | 0.37 | -0.84 | 0.05 | -0.06 | 12/29/2025 3:59:59 PM EST | |||
| 170.00 | 7.20 | 9.40 | 8.30 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.92 | 0.03 | -0.04 | 12/16/2025 | 12/29/2025 3:59:59 PM EST |
| 172.50 | 8.60 | 12.40 | 10.50 | % | 0.06 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 12/29/2025 3:59:59 PM EST | |||
| 175.00 | 11.10 | 14.30 | 12.70 | % | 0.07 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:59 PM EST | |||
| 177.50 | 13.60 | 17.40 | 15.50 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 180.00 | 16.10 | 19.90 | 18.00 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 182.50 | 18.60 | 22.40 | 20.50 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 185.00 | 21.10 | 24.90 | 23.00 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 190.00 | 26.10 | 29.90 | 28.00 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 195.00 | 31.10 | 34.90 | 33.00 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 200.00 | 36.10 | 39.90 | 38.00 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 205.00 | 41.10 | 44.90 | 43.00 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 210.00 | 46.10 | 49.90 | 48.00 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 215.00 | 51.10 | 54.90 | 53.00 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 220.00 | 56.10 | 59.90 | 58.00 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 225.00 | 61.10 | 64.90 | 63.00 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 230.00 | 66.10 | 69.90 | 68.00 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST |