Options Chain for PHILIP MORRIS INTL INC COM (PM) - $166.30 as of 9/18/2025 11:20:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.60 | 73.40 | 73.00 | % | 0.81 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 95.00 | 67.60 | 68.30 | 67.95 | % | 0.72 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 100.00 | 62.70 | 63.30 | 63.00 | % | 0.63 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 105.00 | 57.60 | 58.20 | 57.90 | % | 0.55 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 110.00 | 52.50 | 53.30 | 52.90 | % | 0.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 115.00 | 47.60 | 48.40 | 48.00 | % | 0.42 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 120.00 | 42.60 | 43.40 | 43.00 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 125.00 | 37.70 | 38.50 | 38.10 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 130.00 | 32.70 | 33.50 | 33.10 | % | 0.25 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 135.00 | 27.80 | 28.40 | 28.10 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 140.00 | 22.60 | 23.20 | 22.90 | % | 0.16 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 145.00 | 17.70 | 18.30 | 18.00 | % | 0.12 | 0 | 0 | 0.42 | 1.00 | 0.01 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 150.00 | 12.60 | 13.50 | 13.05 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.93 | 0.02 | -0.03 | 9/11/2025 | 9/18/2025 10:59:01 AM EST |
| 152.50 | 10.80 | 11.10 | 10.95 | % | 0.07 | 0 | 0 | 0.34 | 0.88 | 0.03 | -0.05 | 9/18/2025 10:59:01 AM EST | |||
| 155.00 | 8.60 | 8.90 | 8.75 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | 0.80 | 0.03 | -0.07 | 9/4/2025 | 9/18/2025 10:59:01 AM EST |
| 157.50 | 6.60 | 6.80 | 6.70 | % | 0.04 | 0 | 0 | 0.30 | 0.71 | 0.04 | -0.09 | 9/18/2025 10:59:01 AM EST | |||
| 160.00 | 4.80 | 5.00 | 4.90 | 4.48 | -3.15 | -41.29% | 0.03 | 2 | 22 | 0.28 | 0.61 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 162.50 | 3.30 | 3.50 | 3.40 | % | 0.02 | 0 | 0 | 0.27 | 0.50 | 0.05 | -0.10 | 9/18/2025 10:59:01 AM EST | |||
| 165.00 | 2.15 | 2.30 | 2.23 | 2.21 | -2.34 | -51.43% | 0.01 | 29 | 42 | 0.26 | 0.38 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 167.50 | 1.30 | 1.45 | 1.38 | 1.57 | -1.18 | -42.91% | 0.01 | 1 | 59 | 0.25 | 0.27 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 170.00 | 0.75 | 0.90 | 0.83 | 0.65 | -1.10 | -62.86% | 0.00 | 2 | 194 | 0.25 | 0.18 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 172.50 | 0.40 | 0.50 | 0.45 | 0.43 | -0.68 | -61.27% | 0.00 | 91 | 98 | 0.25 | 0.12 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 175.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.32 | -56.14% | 0.00 | 6 | 128 | 0.25 | 0.07 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 177.50 | 0.10 | 0.20 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.26 | 0.05 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.34 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 182.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.01 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:01 AM EST |
| 187.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 205.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:01 AM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 220.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 225.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 235.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 240.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:01 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:01 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:01 AM EST |
| 145.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 32 | 0.33 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 150.00 | 0.40 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.30 | -0.07 | 0.02 | -0.03 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 152.50 | 0.65 | 0.80 | 0.73 | 0.77 | +0.32 | +71.12% | 0.00 | 1 | 27 | 0.29 | -0.12 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 155.00 | 1.00 | 1.40 | 1.20 | 1.20 | +0.54 | +81.82% | 0.01 | 3 | 90 | 0.28 | -0.20 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 157.50 | 1.65 | 1.80 | 1.73 | 1.80 | +0.20 | +12.50% | 0.01 | 4 | 5 | 0.27 | -0.29 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 160.00 | 2.50 | 2.65 | 2.58 | 2.77 | +0.85 | +44.28% | 0.02 | 4 | 78 | 0.27 | -0.39 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 162.50 | 3.60 | 3.80 | 3.70 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.27 | -0.50 | 0.05 | -0.10 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 165.00 | 5.10 | 5.30 | 5.20 | 5.20 | +1.00 | +23.81% | 0.03 | 2 | 46 | 0.27 | -0.62 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 167.50 | 6.80 | 7.10 | 6.95 | 6.20 | +1.20 | +24.00% | 0.04 | 1 | 11 | 0.28 | -0.73 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 170.00 | 8.80 | 9.20 | 9.00 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.29 | -0.82 | 0.03 | -0.06 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 172.50 | 11.00 | 11.40 | 11.20 | 8.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.88 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 175.00 | 13.30 | 13.70 | 13.50 | 11.12 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.34 | -0.93 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 177.50 | 15.60 | 16.40 | 16.00 | 14.43 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.38 | -0.95 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 180.00 | 18.00 | 18.70 | 18.35 | 13.31 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | -0.98 | 0.01 | -0.01 | 8/25/2025 | 9/18/2025 10:59:01 AM EST |
| 182.50 | 20.50 | 21.20 | 20.85 | % | 0.11 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 185.00 | 22.80 | 23.60 | 23.20 | % | 0.13 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 187.50 | 25.30 | 26.10 | 25.70 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 190.00 | 27.80 | 28.70 | 28.25 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 195.00 | 32.70 | 33.70 | 33.20 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 200.00 | 38.00 | 38.60 | 38.30 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 205.00 | 43.00 | 43.50 | 43.25 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 210.00 | 47.80 | 48.70 | 48.25 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 215.00 | 52.70 | 53.60 | 53.15 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 220.00 | 57.70 | 58.50 | 58.10 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 225.00 | 62.60 | 63.50 | 63.05 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 230.00 | 67.70 | 68.60 | 68.15 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 235.00 | 72.50 | 73.60 | 73.05 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 240.00 | 77.70 | 78.50 | 78.10 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST |