Options Chain for PHILIP MORRIS INTL INC COM (PM) - $155.61 as of 11/19/2025 9:18:17 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 | 79.70 | 81.40 | 80.55 | 78.85 | 0.00 | 0.00% | 1.07 | 0 | 2 | 4.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 80.00 | 74.70 | 76.20 | 75.45 | % | 0.94 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 85.00 | 69.70 | 71.20 | 70.45 | % | 0.83 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 90.00 | 64.70 | 66.20 | 65.45 | % | 0.73 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 95.00 | 59.70 | 61.20 | 60.45 | % | 0.64 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 100.00 | 54.70 | 56.20 | 55.45 | 49.63 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:05 PM EST |
| 105.00 | 49.70 | 51.20 | 50.45 | 42.38 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:05 PM EST |
| 110.00 | 44.80 | 46.20 | 45.50 | 45.86 | 0.00 | 0.00% | 0.41 | 0 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 115.00 | 39.80 | 41.30 | 40.55 | 43.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 4:00:05 PM EST |
| 120.00 | 34.80 | 36.30 | 35.55 | 39.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 4:00:05 PM EST |
| 125.00 | 29.80 | 31.30 | 30.55 | 34.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:05 PM EST |
| 130.00 | 24.80 | 26.30 | 25.55 | 22.38 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 135.00 | 19.80 | 21.30 | 20.55 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 45 | 1.57 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 140.00 | 14.80 | 16.30 | 15.55 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 258 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 141.00 | 13.80 | 15.30 | 14.55 | % | 0.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 142.00 | 12.80 | 14.30 | 13.55 | % | 0.10 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 143.00 | 11.80 | 13.30 | 12.55 | % | 0.09 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:05 PM EST | |||
| 144.00 | 10.60 | 12.30 | 11.45 | % | 0.08 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.04 | 11/19/2025 4:00:05 PM EST | |||
| 145.00 | 9.90 | 11.30 | 10.60 | 10.06 | -1.85 | -15.54% | 0.07 | 1 | 270 | 0.95 | 0.97 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 146.00 | 8.90 | 10.40 | 9.65 | 8.16 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.92 | 0.97 | 0.02 | -0.09 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 147.00 | 7.90 | 9.40 | 8.65 | 9.18 | -0.82 | -8.20% | 0.06 | 1 | 116 | 0.86 | 0.94 | 0.02 | -0.16 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 148.00 | 6.90 | 8.40 | 7.65 | 8.12 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.79 | 0.93 | 0.03 | -0.18 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 149.00 | 6.00 | 7.00 | 6.50 | 5.96 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.56 | 0.90 | 0.04 | -0.22 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 150.00 | 5.20 | 6.50 | 5.85 | 5.26 | -1.24 | -19.08% | 0.04 | 2 | 734 | 0.69 | 0.88 | 0.04 | -0.24 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 152.50 | 3.40 | 3.80 | 3.60 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 374 | 0.38 | 0.76 | 0.07 | -0.33 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 155.00 | 1.65 | 2.10 | 1.88 | 1.80 | -0.80 | -30.77% | 0.01 | 70 | 1,832 | 0.36 | 0.55 | 0.11 | -0.36 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 157.50 | 0.50 | 0.85 | 0.68 | 0.60 | -0.70 | -53.85% | 0.00 | 27 | 963 | 0.32 | 0.30 | 0.09 | -0.31 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 160.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.35 | -58.34% | 0.00 | 59 | 2,141 | 0.31 | 0.12 | 0.05 | -0.19 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 17 | 429 | 0.37 | 0.04 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 1,533 | 0.42 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 2,156 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 172.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,944 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,089 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 182.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 25 | 993 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 1,773 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,749 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 3,100 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 817 | 1.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/19/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/19/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/19/2025 4:00:05 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/19/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 1,212 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 19 | 2,020 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 141.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 142.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 143.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:05 PM EST | |||
| 144.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.01 | 0.01 | -0.04 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 1,822 | 0.53 | -0.03 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 146.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.22 | -59.46% | 0.00 | 4 | 170 | 0.57 | -0.03 | 0.02 | -0.09 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 147.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.27 | -62.80% | 0.00 | 1 | 1,145 | 0.49 | -0.06 | 0.02 | -0.16 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 148.00 | 0.05 | 0.60 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.51 | -0.07 | 0.03 | -0.18 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.25 | -55.56% | 0.00 | 96 | 1,146 | 0.45 | -0.10 | 0.04 | -0.22 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 150.00 | 0.20 | 0.75 | 0.48 | 0.23 | -0.07 | -23.34% | 0.00 | 29 | 1,605 | 0.48 | -0.12 | 0.04 | -0.24 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 152.50 | 0.40 | 0.70 | 0.55 | 0.40 | -0.30 | -42.86% | 0.00 | 33 | 230 | 0.36 | -0.24 | 0.07 | -0.33 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 155.00 | 1.00 | 1.75 | 1.38 | 1.25 | +0.05 | +4.17% | 0.01 | 45 | 1,104 | 0.35 | -0.45 | 0.11 | -0.36 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 157.50 | 2.45 | 3.20 | 2.83 | 2.60 | +0.33 | +14.54% | 0.02 | 5 | 373 | 0.34 | -0.70 | 0.09 | -0.31 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 160.00 | 4.00 | 5.80 | 4.90 | 4.40 | -0.39 | -8.15% | 0.03 | 19 | 1,156 | 0.63 | -0.88 | 0.05 | -0.19 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 162.50 | 6.40 | 8.20 | 7.30 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.76 | -0.96 | 0.02 | -0.05 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 165.00 | 8.90 | 10.30 | 9.60 | 10.50 | -2.33 | -18.17% | 0.06 | 4 | 416 | 0.77 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 167.50 | 11.40 | 12.80 | 12.10 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:05 PM EST |
| 170.00 | 13.90 | 15.30 | 14.60 | 14.60 | -0.10 | -0.68% | 0.09 | 1,760 | 442 | 1.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 172.50 | 16.30 | 17.80 | 17.05 | % | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 175.00 | 18.90 | 20.30 | 19.60 | 19.60 | -0.10 | -0.51% | 0.11 | 1,540 | 201 | 1.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 177.50 | 21.30 | 22.80 | 22.05 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 180.00 | 23.90 | 25.30 | 24.60 | 24.60 | -0.10 | -0.41% | 0.14 | 219 | 25 | 1.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 182.50 | 26.30 | 27.80 | 27.05 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 185.00 | 28.90 | 30.30 | 29.60 | 30.64 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 190.00 | 33.90 | 35.30 | 34.60 | 36.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 195.00 | 38.80 | 40.30 | 39.55 | 40.02 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 200.00 | 43.80 | 45.30 | 44.55 | 43.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:05 PM EST |
| 205.00 | 48.80 | 50.30 | 49.55 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 210.00 | 53.80 | 55.30 | 54.55 | 32.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 11/19/2025 4:00:05 PM EST |
| 220.00 | 63.80 | 65.30 | 64.55 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 230.00 | 73.80 | 75.30 | 74.55 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 240.00 | 83.80 | 85.30 | 84.55 | % | 0.35 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST |