Options Chain for PHILIP MORRIS INTL INC COM (PM) - $157.62 as of 10/27/2025 1:09:21 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 | 78.20 | 80.80 | 79.50 | % | 1.06 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 80.00 | 73.20 | 75.90 | 74.55 | % | 0.93 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 85.00 | 68.10 | 70.90 | 69.50 | % | 0.82 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 90.00 | 63.20 | 66.00 | 64.60 | % | 0.72 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 95.00 | 58.10 | 61.00 | 59.55 | 57.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 10/27/2025 2:59:06 PM EST |
| 100.00 | 53.10 | 56.10 | 54.60 | 58.15 | 0.00 | 0.00% | 0.55 | 0 | 26 | 0.82 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 105.00 | 48.30 | 51.10 | 49.70 | 54.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 2:59:06 PM EST |
| 110.00 | 43.60 | 46.20 | 44.90 | 49.71 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 2:59:06 PM EST |
| 115.00 | 38.30 | 41.30 | 39.80 | 65.44 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 10/27/2025 2:59:06 PM EST |
| 120.00 | 33.90 | 36.40 | 35.15 | 36.20 | -8.75 | -19.47% | 0.29 | 3 | 16 | 0.54 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 125.00 | 29.20 | 31.50 | 30.35 | 34.18 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.48 | 0.96 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 130.00 | 24.40 | 26.70 | 25.55 | 29.28 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.43 | 0.93 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 135.00 | 19.80 | 20.80 | 20.30 | 24.10 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.39 | 0.90 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 140.00 | 15.30 | 16.60 | 15.95 | 17.00 | +0.90 | +5.59% | 0.11 | 12 | 66 | 0.25 | 0.84 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 145.00 | 11.80 | 12.80 | 12.30 | 15.26 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.27 | 0.76 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 150.00 | 8.20 | 8.60 | 8.40 | 8.40 | -3.31 | -28.27% | 0.06 | 6 | 222 | 0.26 | 0.65 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 155.00 | 5.30 | 5.70 | 5.50 | 5.70 | -2.44 | -29.98% | 0.04 | 96 | 583 | 0.24 | 0.52 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 160.00 | 3.30 | 3.60 | 3.45 | 3.54 | -2.03 | -36.45% | 0.02 | 46 | 1,461 | 0.24 | 0.38 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 165.00 | 1.85 | 2.10 | 1.98 | 1.87 | -1.49 | -44.35% | 0.01 | 675 | 1,726 | 0.24 | 0.26 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 170.00 | 1.00 | 1.30 | 1.15 | 1.27 | -0.73 | -36.50% | 0.01 | 60 | 1,700 | 0.24 | 0.16 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 175.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.45 | -40.91% | 0.00 | 23 | 1,082 | 0.24 | 0.10 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 180.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.20 | -32.26% | 0.00 | 9 | 910 | 0.25 | 0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 185.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 855 | 0.26 | 0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 190.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 55 | 465 | 0.26 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 195.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.04 | -22.23% | 0.00 | 13 | 367 | 0.28 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 426 | 0.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.39 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 2:59:06 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:59:06 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 10/27/2025 2:59:06 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.49 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.43 | -75.44% | 0.00 | 1 | 52 | 0.42 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.33 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 125.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.00 | 3 | 874 | 0.34 | -0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 130.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.10 | -18.19% | 0.00 | 3 | 195 | 0.30 | -0.07 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 135.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.16 | +24.62% | 0.01 | 20 | 863 | 0.29 | -0.10 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 140.00 | 1.20 | 1.60 | 1.40 | 1.30 | +0.30 | +30.00% | 0.01 | 31 | 1,274 | 0.28 | -0.16 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 145.00 | 2.20 | 2.40 | 2.30 | 2.20 | +0.50 | +29.42% | 0.02 | 133 | 1,955 | 0.26 | -0.24 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 150.00 | 3.60 | 3.90 | 3.75 | 3.83 | +1.03 | +36.79% | 0.03 | 26 | 1,946 | 0.25 | -0.35 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 155.00 | 5.60 | 6.00 | 5.80 | 5.93 | +1.53 | +34.78% | 0.04 | 36 | 1,719 | 0.24 | -0.48 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 160.00 | 8.50 | 9.00 | 8.75 | 8.60 | +2.16 | +33.54% | 0.05 | 6 | 2,084 | 0.23 | -0.62 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 165.00 | 12.10 | 13.00 | 12.55 | 12.10 | +2.60 | +27.37% | 0.08 | 25 | 1,419 | 0.24 | -0.74 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 170.00 | 15.00 | 17.30 | 16.15 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 312 | 0.30 | -0.84 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 175.00 | 19.70 | 22.50 | 21.10 | 19.90 | +1.50 | +8.16% | 0.12 | 17 | 316 | 0.37 | -0.90 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 180.00 | 24.70 | 27.60 | 26.15 | 22.30 | 0.00 | 0.00% | 0.15 | 0 | 312 | 0.42 | -0.94 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 185.00 | 29.60 | 32.00 | 30.80 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.42 | -0.97 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 190.00 | 34.60 | 37.10 | 35.85 | 40.79 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 195.00 | 39.60 | 42.50 | 41.05 | 37.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 200.00 | 44.60 | 47.50 | 46.05 | 42.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 210.00 | 54.60 | 57.60 | 56.10 | 32.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/27/2025 2:59:06 PM EST |
| 220.00 | 64.60 | 67.60 | 66.10 | 39.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 2:59:06 PM EST |
| 230.00 | 74.60 | 77.50 | 76.05 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 240.00 | 84.60 | 87.60 | 86.10 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 250.00 | 94.60 | 97.60 | 96.10 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST |