Options Chain for PHILIP MORRIS INTL INC COM (PM) - $171.75 as of 8/22/2025 8:31:01 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 | 96.80 | 97.60 | 97.20 | % | 1.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 91.70 | 92.60 | 92.15 | % | 1.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 86.70 | 87.60 | 87.15 | % | 1.03 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 81.70 | 82.70 | 82.20 | % | 0.91 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 76.90 | 79.00 | 77.95 | 75.18 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 71.80 | 72.70 | 72.25 | 70.29 | 0.00 | 0.00% | 0.72 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 66.80 | 67.90 | 67.35 | 77.97 | 0.00 | 0.00% | 0.64 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 62.00 | 62.80 | 62.40 | 52.15 | 0.00 | 0.00% | 0.57 | 0 | 22 | 0.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 57.00 | 57.90 | 57.45 | 50.51 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 52.00 | 52.90 | 52.45 | 44.39 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.61 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 47.10 | 49.30 | 48.20 | 50.80 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.66 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 42.20 | 43.00 | 42.60 | 45.20 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.50 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 37.10 | 38.00 | 37.55 | 30.88 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.41 | 0.99 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 32.20 | 33.20 | 32.70 | 35.00 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.36 | 0.95 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 27.40 | 28.20 | 27.80 | 21.50 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.32 | 0.92 | 0.01 | -0.03 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 23.00 | 23.30 | 23.15 | 24.31 | -1.55 | -6.00% | 0.15 | 7 | 586 | 0.30 | 0.88 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 18.40 | 18.80 | 18.60 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 459 | 0.28 | 0.83 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 14.10 | 14.50 | 14.30 | 16.65 | 0.00 | 0.00% | 0.09 | 0 | 301 | 0.26 | 0.77 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 10.50 | 10.70 | 10.60 | 10.30 | -2.70 | -20.77% | 0.06 | 18 | 562 | 0.25 | 0.67 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 7.30 | 7.50 | 7.40 | 7.57 | -1.38 | -15.42% | 0.04 | 53 | 1,258 | 0.24 | 0.56 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 4.70 | 4.90 | 4.80 | 4.66 | -1.45 | -23.74% | 0.03 | 166 | 2,315 | 0.24 | 0.43 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 2.90 | 3.10 | 3.00 | 3.00 | -1.10 | -26.83% | 0.02 | 104 | 1,539 | 0.23 | 0.31 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 1.65 | 1.85 | 1.75 | 1.75 | -0.69 | -28.28% | 0.01 | 315 | 1,333 | 0.23 | 0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 0.90 | 2.00 | 1.45 | 1.00 | -0.47 | -31.98% | 0.01 | 43 | 1,002 | 0.23 | 0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.31 | -36.05% | 0.00 | 2 | 297 | 0.23 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 110 | 598 | 0.23 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.30 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,168 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.37 | +0.10 | +37.04% | 0.00 | 1 | 427 | 0.43 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.01 | -2.44% | 0.00 | 18 | 723 | 0.32 | -0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 0.55 | 0.70 | 0.63 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.30 | -0.08 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.12 | +13.64% | 0.01 | 51 | 634 | 0.29 | -0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.31 | +25.00% | 0.01 | 83 | 1,414 | 0.27 | -0.17 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 2.30 | 2.50 | 2.40 | 2.55 | +0.48 | +23.19% | 0.01 | 97 | 2,016 | 0.26 | -0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 3.60 | 3.80 | 3.70 | 3.50 | +0.20 | +6.07% | 0.02 | 60 | 643 | 0.25 | -0.33 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 5.50 | 5.80 | 5.65 | 5.60 | +0.70 | +14.29% | 0.03 | 67 | 645 | 0.24 | -0.44 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 8.10 | 8.30 | 8.20 | 7.79 | +0.89 | +12.90% | 0.05 | 5 | 976 | 0.24 | -0.57 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 11.30 | 11.60 | 11.45 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 622 | 0.23 | -0.69 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 15.00 | 15.60 | 15.30 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 512 | 0.23 | -0.79 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 19.30 | 19.80 | 19.55 | 18.29 | 0.00 | 0.00% | 0.10 | 0 | 283 | 0.22 | -0.87 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 23.60 | 24.50 | 24.05 | 29.70 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.27 | -0.92 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 28.30 | 29.10 | 28.70 | 33.40 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.27 | -0.96 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 38.20 | 39.00 | 38.60 | 44.09 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.34 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 48.10 | 49.00 | 48.55 | % | 0.22 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 58.10 | 58.90 | 58.50 | % | 0.25 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 67.90 | 70.20 | 69.05 | % | 0.29 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 78.00 | 78.80 | 78.40 | % | 0.31 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |