Options Chain for PHILIP MORRIS INTL INC COM (PM) - $161.55 as of 9/8/2025 2:18:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.40 | 72.50 | 71.95 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 95.00 | 66.50 | 67.50 | 67.00 | % | 0.71 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 100.00 | 61.50 | 62.60 | 62.05 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 105.00 | 56.50 | 57.60 | 57.05 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 110.00 | 51.80 | 52.50 | 52.15 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 115.00 | 46.60 | 47.70 | 47.15 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 120.00 | 41.70 | 42.60 | 42.15 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 125.00 | 36.70 | 37.80 | 37.25 | % | 0.30 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.01 | 9/8/2025 2:59:01 PM EST | |||
| 130.00 | 31.90 | 33.00 | 32.45 | % | 0.25 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 9/8/2025 2:59:01 PM EST | |||
| 135.00 | 27.10 | 27.90 | 27.50 | % | 0.20 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.03 | 9/8/2025 2:59:01 PM EST | |||
| 140.00 | 22.50 | 23.10 | 22.80 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.04 | 9/8/2025 2:59:01 PM EST | |||
| 145.00 | 17.90 | 18.60 | 18.25 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.33 | 0.82 | 0.01 | -0.05 | 9/5/2025 | 9/8/2025 2:59:01 PM EST |
| 150.00 | 14.00 | 14.40 | 14.20 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.02 | -0.06 | 9/8/2025 2:59:01 PM EST | |||
| 155.00 | 10.40 | 10.70 | 10.55 | 10.30 | % | 0.07 | 2 | 0 | 0.31 | 0.66 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 2:59:01 PM EST | |
| 160.00 | 7.30 | 7.70 | 7.50 | 6.52 | -0.38 | -5.51% | 0.05 | 2 | 1 | 0.30 | 0.54 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 165.00 | 4.90 | 5.20 | 5.05 | 5.00 | -0.10 | -1.97% | 0.03 | 12 | 5 | 0.29 | 0.42 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 170.00 | 3.20 | 3.40 | 3.30 | 3.10 | -0.29 | -8.56% | 0.02 | 15 | 21 | 0.29 | 0.31 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 175.00 | 1.95 | 2.15 | 2.05 | 1.95 | -0.22 | -10.14% | 0.01 | 8 | 4 | 0.29 | 0.22 | 0.02 | -0.05 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.13 | -0.19 | -14.40% | 0.00 | 5 | 3 | 0.30 | 0.16 | 0.01 | -0.04 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 185.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.10 | 0.01 | -0.03 | 9/5/2025 | 9/8/2025 2:59:01 PM EST |
| 190.00 | 0.35 | 0.60 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.02 | 9/8/2025 2:59:01 PM EST | |||
| 195.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 9/8/2025 2:59:01 PM EST | |||
| 200.00 | 0.10 | 0.40 | 0.25 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 9/8/2025 2:59:01 PM EST | |||
| 205.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 9/8/2025 2:59:01 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 215.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 225.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 120.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 125.00 | 0.15 | 0.65 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.01 | 9/8/2025 2:59:01 PM EST | |||
| 130.00 | 0.45 | 0.65 | 0.55 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.02 | 9/8/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.03 | 9/8/2025 2:59:01 PM EST | |||
| 140.00 | 1.10 | 1.35 | 1.23 | 1.22 | % | 0.01 | 1 | 0 | 0.37 | -0.12 | 0.01 | -0.04 | 9/8/2025 | 9/8/2025 2:59:01 PM EST | |
| 145.00 | 1.80 | 1.95 | 1.88 | 1.84 | -0.23 | -11.12% | 0.01 | 5 | 25 | 0.34 | -0.18 | 0.01 | -0.05 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 150.00 | 2.75 | 3.00 | 2.88 | 3.05 | -0.07 | -2.25% | 0.02 | 3 | 38 | 0.33 | -0.25 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 155.00 | 4.20 | 4.50 | 4.35 | 4.53 | -0.02 | -0.44% | 0.03 | 10 | 10 | 0.31 | -0.34 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 160.00 | 6.10 | 6.50 | 6.30 | 6.65 | -0.05 | -0.75% | 0.04 | 3 | 5 | 0.30 | -0.46 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 2:59:01 PM EST |
| 165.00 | 8.70 | 9.00 | 8.85 | 9.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | -0.58 | 0.02 | -0.06 | 9/5/2025 | 9/8/2025 2:59:01 PM EST |
| 170.00 | 11.90 | 12.40 | 12.15 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.02 | -0.06 | 9/8/2025 2:59:01 PM EST | |||
| 175.00 | 15.70 | 16.20 | 15.95 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.05 | 9/8/2025 2:59:01 PM EST | |||
| 180.00 | 19.80 | 20.50 | 20.15 | % | 0.11 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.04 | 9/8/2025 2:59:01 PM EST | |||
| 185.00 | 24.40 | 25.10 | 24.75 | % | 0.13 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.03 | 9/8/2025 2:59:01 PM EST | |||
| 190.00 | 28.80 | 29.90 | 29.35 | % | 0.15 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 9/8/2025 2:59:01 PM EST | |||
| 195.00 | 33.70 | 34.70 | 34.20 | % | 0.18 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 9/8/2025 2:59:01 PM EST | |||
| 200.00 | 38.60 | 39.60 | 39.10 | % | 0.20 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 9/8/2025 2:59:01 PM EST | |||
| 205.00 | 43.50 | 44.50 | 44.00 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/8/2025 2:59:01 PM EST | |||
| 210.00 | 48.50 | 49.50 | 49.00 | % | 0.23 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 215.00 | 53.50 | 54.50 | 54.00 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 220.00 | 58.50 | 59.50 | 59.00 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 225.00 | 63.40 | 64.40 | 63.90 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 230.00 | 68.60 | 69.40 | 69.00 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 235.00 | 73.40 | 74.30 | 73.85 | % | 0.31 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST | |||
| 240.00 | 78.30 | 79.30 | 78.80 | % | 0.33 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:01 PM EST |