Options Chain for PHILIP MORRIS INTL INC COM (PM) - $157.41 as of 11/26/2025 3:30:25 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 | 80.80 | 83.60 | 82.20 | % | 1.10 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 80.00 | 75.90 | 78.60 | 77.25 | % | 0.97 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 85.00 | 70.90 | 73.60 | 72.25 | % | 0.85 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 90.00 | 66.10 | 68.60 | 67.35 | % | 0.75 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 95.00 | 60.90 | 63.60 | 62.25 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 100.00 | 56.00 | 58.60 | 57.30 | % | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 105.00 | 51.00 | 53.70 | 52.35 | % | 0.50 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 110.00 | 46.00 | 48.70 | 47.35 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 115.00 | 41.00 | 43.70 | 42.35 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 120.00 | 36.10 | 38.70 | 37.40 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 125.00 | 31.10 | 33.70 | 32.40 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 130.00 | 26.20 | 28.70 | 27.45 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 135.00 | 21.10 | 23.80 | 22.45 | 20.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 140.00 | 16.20 | 18.80 | 17.50 | 17.55 | +2.51 | +16.69% | 0.12 | 5 | 3 | 0.58 | 0.98 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 142.00 | % | 0.00 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.04 | 11/26/2025 2:58:57 PM EST | ||||||
| 143.00 | 13.40 | 16.00 | 14.70 | % | 0.10 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.05 | 11/26/2025 2:58:57 PM EST | |||
| 144.00 | 12.50 | 15.10 | 13.80 | % | 0.10 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.05 | 11/26/2025 2:58:57 PM EST | |||
| 145.00 | 11.80 | 13.20 | 12.50 | 13.21 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.34 | 0.92 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 2:58:57 PM EST |
| 146.00 | 10.60 | 13.20 | 11.90 | % | 0.08 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.07 | 11/26/2025 2:58:57 PM EST | |||
| 147.00 | 9.90 | 12.40 | 11.15 | % | 0.08 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.07 | 11/26/2025 2:58:57 PM EST | |||
| 148.00 | 8.80 | 11.50 | 10.15 | % | 0.07 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.08 | 11/26/2025 2:58:57 PM EST | |||
| 149.00 | 8.00 | 10.60 | 9.30 | % | 0.06 | 0 | 0 | 0.43 | 0.84 | 0.03 | -0.09 | 11/26/2025 2:58:57 PM EST | |||
| 150.00 | 7.30 | 8.60 | 7.95 | 8.37 | +0.17 | +2.08% | 0.05 | 2 | 123 | 0.23 | 0.81 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 152.50 | 5.90 | 6.50 | 6.20 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.27 | 0.72 | 0.04 | -0.10 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 155.00 | 4.40 | 4.70 | 4.55 | 4.70 | -0.47 | -9.10% | 0.03 | 10 | 80 | 0.25 | 0.61 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 157.50 | 3.00 | 3.30 | 3.15 | 3.77 | +0.11 | +3.01% | 0.02 | 1 | 8 | 0.24 | 0.49 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 160.00 | 1.85 | 2.05 | 1.95 | 1.87 | -0.63 | -25.20% | 0.01 | 13 | 134 | 0.24 | 0.37 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 162.50 | 1.10 | 1.25 | 1.18 | 1.15 | -0.35 | -23.34% | 0.01 | 26 | 53 | 0.23 | 0.25 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 165.00 | 0.50 | 0.80 | 0.65 | 0.71 | -0.14 | -16.48% | 0.00 | 4 | 86 | 0.23 | 0.16 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 167.50 | 0.30 | 0.85 | 0.58 | 0.53 | +0.08 | +17.78% | 0.00 | 7 | 65 | 0.26 | 0.09 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 170.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.00 | 2 | 312 | 0.24 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 172.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 177.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 205.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 215.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 225.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | -0.02 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 142.00 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.04 | 11/26/2025 2:58:57 PM EST | ||||||
| 143.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.05 | 11/26/2025 2:58:57 PM EST | |||
| 144.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.05 | 11/26/2025 2:58:57 PM EST | |||
| 145.00 | 0.35 | 0.45 | 0.40 | 0.40 | -1.00 | -71.43% | 0.00 | 1 | 182 | 0.29 | -0.08 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 146.00 | 0.40 | 0.50 | 0.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | -0.09 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 147.00 | 0.45 | 0.60 | 0.53 | 0.55 | -1.30 | -70.27% | 0.00 | 1 | 19 | 0.28 | -0.12 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 148.00 | 0.55 | 0.70 | 0.63 | 0.72 | % | 0.00 | 1 | 0 | 0.28 | -0.14 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 2:58:57 PM EST | |
| 149.00 | 0.70 | 0.90 | 0.80 | 0.80 | -1.34 | -62.62% | 0.01 | 1 | 1 | 0.27 | -0.16 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 150.00 | 0.80 | 1.00 | 0.90 | 0.96 | +0.06 | +6.67% | 0.01 | 3 | 79 | 0.26 | -0.19 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 152.50 | 1.30 | 1.55 | 1.43 | 1.60 | +0.21 | +15.11% | 0.01 | 1 | 10 | 0.26 | -0.28 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 155.00 | 2.05 | 2.25 | 2.15 | 2.30 | +0.10 | +4.55% | 0.01 | 18 | 64 | 0.25 | -0.39 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 157.50 | 3.10 | 3.40 | 3.25 | 3.40 | % | 0.02 | 4 | 0 | 0.24 | -0.51 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:58:57 PM EST | |
| 160.00 | 4.50 | 4.80 | 4.65 | 4.87 | +0.27 | +5.87% | 0.03 | 4 | 10 | 0.23 | -0.63 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:57 PM EST |
| 162.50 | 6.20 | 7.00 | 6.60 | % | 0.04 | 0 | 0 | 0.23 | -0.75 | 0.04 | -0.08 | 11/26/2025 2:58:57 PM EST | |||
| 165.00 | 7.20 | 9.40 | 8.30 | 11.94 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | -0.84 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 2:58:57 PM EST |
| 167.50 | 9.30 | 11.80 | 10.55 | % | 0.06 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.04 | 11/26/2025 2:58:57 PM EST | |||
| 170.00 | 11.60 | 14.20 | 12.90 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 2:58:57 PM EST |
| 172.50 | 14.00 | 16.60 | 15.30 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 11/26/2025 2:58:57 PM EST | |||
| 175.00 | 16.50 | 19.10 | 17.80 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 2:58:57 PM EST |
| 177.50 | 19.00 | 21.60 | 20.30 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 180.00 | 21.50 | 24.30 | 22.90 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 185.00 | 26.50 | 29.30 | 27.90 | 28.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:57 PM EST |
| 190.00 | 31.50 | 34.30 | 32.90 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:57 PM EST |
| 195.00 | 36.50 | 39.30 | 37.90 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 200.00 | 41.50 | 44.00 | 42.75 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 205.00 | 46.50 | 49.30 | 47.90 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 210.00 | 51.50 | 54.00 | 52.75 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 215.00 | 56.50 | 59.00 | 57.75 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 220.00 | 61.50 | 64.20 | 62.85 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 225.00 | 66.50 | 69.20 | 67.85 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST | |||
| 230.00 | 71.50 | 74.30 | 72.90 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:57 PM EST |