Options Chain for PHILIP MORRIS INTL INC COM (PM) - $157.90 as of 10/16/2025 6:28:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.50 | 73.40 | 71.45 | % | 0.84 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 90.00 | 64.50 | 68.30 | 66.40 | % | 0.74 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 95.00 | 59.70 | 63.40 | 61.55 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 100.00 | 54.60 | 58.50 | 56.55 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 105.00 | 49.80 | 53.50 | 51.65 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 110.00 | 45.50 | 48.50 | 47.00 | % | 0.43 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 115.00 | 40.60 | 43.70 | 42.15 | % | 0.37 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 120.00 | 35.10 | 38.80 | 36.95 | % | 0.31 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 10/16/2025 4:00:00 PM EST | |||
| 125.00 | 30.30 | 34.00 | 32.15 | % | 0.26 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 130.00 | 25.60 | 29.30 | 27.45 | % | 0.21 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.05 | 10/16/2025 4:00:00 PM EST | |||
| 135.00 | 21.40 | 24.80 | 23.10 | % | 0.17 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 140.00 | 17.10 | 20.50 | 18.80 | % | 0.13 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.07 | 10/16/2025 4:00:00 PM EST | |||
| 145.00 | 12.60 | 16.00 | 14.30 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.75 | 0.02 | -0.08 | 10/15/2025 | 10/16/2025 4:00:00 PM EST |
| 150.00 | 9.50 | 11.80 | 10.65 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.02 | -0.09 | 10/16/2025 4:00:00 PM EST | |||
| 155.00 | 6.70 | 9.90 | 8.30 | 8.60 | % | 0.05 | 1 | 0 | 0.34 | 0.57 | 0.02 | -0.09 | 10/16/2025 | 10/16/2025 4:00:00 PM EST | |
| 160.00 | 4.10 | 7.40 | 5.75 | 5.95 | -0.45 | -7.04% | 0.04 | 4 | 1 | 0.32 | 0.46 | 0.02 | -0.09 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 165.00 | 2.00 | 5.70 | 3.85 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.31 | 0.35 | 0.02 | -0.08 | 10/15/2025 | 10/16/2025 4:00:00 PM EST |
| 170.00 | 0.85 | 2.85 | 1.85 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.27 | 0.25 | 0.02 | -0.07 | 10/15/2025 | 10/16/2025 4:00:00 PM EST |
| 175.00 | 0.95 | 2.15 | 1.55 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.05 | 10/16/2025 4:00:00 PM EST | |||
| 180.00 | 0.15 | 1.55 | 0.85 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 185.00 | 0.05 | 1.10 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.06 | 0.01 | -0.02 | 10/14/2025 | 10/16/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 10/16/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.05 | 10/16/2025 4:00:00 PM EST | |||
| 135.00 | 0.40 | 3.10 | 1.75 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 140.00 | 1.05 | 3.60 | 2.33 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.01 | -0.07 | 10/16/2025 4:00:00 PM EST | |||
| 145.00 | 2.05 | 4.80 | 3.43 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.25 | 0.02 | -0.08 | 10/15/2025 | 10/16/2025 4:00:00 PM EST |
| 150.00 | 2.50 | 5.90 | 4.20 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.33 | 0.02 | -0.09 | 10/15/2025 | 10/16/2025 4:00:00 PM EST |
| 155.00 | 5.50 | 7.40 | 6.45 | 4.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.43 | 0.02 | -0.09 | 10/14/2025 | 10/16/2025 4:00:00 PM EST |
| 160.00 | 7.10 | 9.50 | 8.30 | 6.39 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.54 | 0.02 | -0.09 | 10/14/2025 | 10/16/2025 4:00:00 PM EST |
| 165.00 | 10.60 | 13.00 | 11.80 | % | 0.07 | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.08 | 10/16/2025 4:00:00 PM EST | |||
| 170.00 | 13.70 | 17.20 | 15.45 | % | 0.09 | 0 | 0 | 0.43 | -0.75 | 0.02 | -0.07 | 10/16/2025 4:00:00 PM EST | |||
| 175.00 | 17.90 | 21.20 | 19.55 | % | 0.11 | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.05 | 10/16/2025 4:00:00 PM EST | |||
| 180.00 | 22.50 | 26.30 | 24.40 | % | 0.14 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 185.00 | 27.30 | 30.60 | 28.95 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 190.00 | 32.20 | 36.00 | 34.10 | % | 0.18 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 195.00 | 37.80 | 41.00 | 39.40 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 200.00 | 42.30 | 45.50 | 43.90 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 205.00 | 47.20 | 50.90 | 49.05 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 210.00 | 52.20 | 55.60 | 53.90 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 215.00 | 57.20 | 60.90 | 59.05 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 220.00 | 62.20 | 66.00 | 64.10 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 225.00 | 67.30 | 71.00 | 69.15 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 230.00 | 72.20 | 75.40 | 73.80 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST |