Options Chain for PHILIP MORRIS INTL INC COM (PM) - $157.91 as of 10/3/2025 3:17:34 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 | 77.40 | 79.30 | 78.35 | % | 1.04 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 71.90 | 75.40 | 73.65 | % | 0.92 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 85.00 | 67.80 | 69.40 | 68.60 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 62.10 | 65.60 | 63.85 | % | 0.71 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 95.00 | 57.20 | 60.30 | 58.75 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 100.00 | 53.40 | 55.60 | 54.50 | 58.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 47.00 | 50.80 | 48.90 | 53.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 43.60 | 44.40 | 44.00 | 49.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 38.60 | 39.40 | 39.00 | 43.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 33.80 | 34.70 | 34.25 | 39.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 29.10 | 29.90 | 29.50 | 38.73 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.04 | 9/15/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 24.50 | 25.90 | 25.20 | 29.19 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.43 | 0.90 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 20.40 | 20.80 | 20.60 | 21.30 | -6.50 | -23.39% | 0.15 | 1 | 19 | 0.50 | 0.85 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 15.90 | 17.00 | 16.45 | 21.79 | 0.00 | 0.00% | 0.12 | 0 | 274 | 0.35 | 0.79 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 12.60 | 13.10 | 12.85 | 12.00 | -6.02 | -33.41% | 0.09 | 1 | 13 | 0.35 | 0.70 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 9.30 | 9.50 | 9.40 | 9.40 | -3.20 | -25.40% | 0.06 | 14 | 145 | 0.33 | 0.61 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 6.60 | 6.80 | 6.70 | 6.70 | -2.40 | -26.38% | 0.04 | 148 | 251 | 0.32 | 0.50 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 4.50 | 4.70 | 4.60 | 4.52 | -1.38 | -23.39% | 0.03 | 169 | 979 | 0.31 | 0.39 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 2.90 | 3.10 | 3.00 | 3.00 | -0.95 | -24.06% | 0.02 | 170 | 1,406 | 0.31 | 0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 1.85 | 2.00 | 1.93 | 1.85 | -0.79 | -29.93% | 0.01 | 150 | 1,075 | 0.31 | 0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 1.05 | 1.30 | 1.18 | 1.10 | -0.48 | -30.38% | 0.01 | 222 | 1,307 | 0.31 | 0.14 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.37 | -31.63% | 0.00 | 97 | 3,235 | 0.31 | 0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.18 | -28.58% | 0.00 | 19 | 1,105 | 0.31 | 0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 0.20 | 0.45 | 0.33 | 0.24 | -0.21 | -46.67% | 0.00 | 7 | 1,796 | 0.33 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.21 | -58.34% | 0.00 | 1 | 1,783 | 0.33 | 0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.26 | -68.43% | 0.00 | 1 | 3,104 | 0.34 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.39 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:56 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 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | -0.01 | 0.00 | -0.02 | 7/31/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | -0.02 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.44 | +0.04 | +10.00% | 0.00 | 17 | 32 | 0.43 | -0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 0.55 | 0.75 | 0.65 | 0.72 | +0.22 | +44.00% | 0.01 | 40 | 86 | 0.39 | -0.06 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.56 | +103.71% | 0.01 | 36 | 1,110 | 0.38 | -0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 1.50 | 1.65 | 1.58 | 1.57 | +0.35 | +28.69% | 0.01 | 56 | 1,485 | 0.36 | -0.15 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 2.35 | 2.50 | 2.43 | 2.52 | +0.82 | +48.24% | 0.02 | 15 | 513 | 0.35 | -0.21 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 3.50 | 3.80 | 3.65 | 3.85 | +1.05 | +37.50% | 0.03 | 36 | 1,016 | 0.34 | -0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 5.30 | 5.50 | 5.40 | 5.70 | +1.40 | +32.56% | 0.04 | 54 | 1,652 | 0.32 | -0.39 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 7.50 | 7.80 | 7.65 | 7.79 | +2.09 | +36.67% | 0.05 | 34 | 721 | 0.31 | -0.50 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 10.40 | 10.70 | 10.55 | 10.53 | +2.13 | +25.36% | 0.07 | 56 | 1,204 | 0.31 | -0.61 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 13.80 | 14.20 | 14.00 | 14.70 | +3.10 | +26.73% | 0.08 | 3 | 1,205 | 0.30 | -0.71 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 17.80 | 18.30 | 18.05 | 18.27 | +4.92 | +36.86% | 0.11 | 63 | 644 | 0.30 | -0.79 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 22.20 | 22.60 | 22.40 | 22.63 | +4.13 | +22.33% | 0.13 | 8 | 472 | 0.36 | -0.86 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 26.60 | 27.20 | 26.90 | 28.05 | +9.45 | +50.81% | 0.15 | 1 | 439 | 0.47 | -0.91 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 31.60 | 32.30 | 31.95 | 21.52 | 0.00 | 0.00% | 0.17 | 0 | 406 | 0.50 | -0.94 | 0.01 | -0.02 | 9/12/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 35.60 | 37.50 | 36.55 | 27.54 | 0.00 | 0.00% | 0.19 | 0 | 494 | 0.54 | -0.96 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 40.90 | 42.40 | 41.65 | 42.00 | +7.95 | +23.35% | 0.21 | 160 | 70 | 0.58 | -0.97 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 44.90 | 47.40 | 46.15 | 47.61 | +12.79 | +36.74% | 0.23 | 160 | 116 | 0.63 | -0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 56.00 | 57.30 | 56.65 | 32.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 65.60 | 67.90 | 66.75 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 230.00 | 75.90 | 77.80 | 76.85 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 240.00 | 85.10 | 88.60 | 86.85 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |