Options Chain for PHILIP MORRIS INTL INC COM (PM) - $156.50 as of 11/21/2025 4:12:41 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 | 78.90 | 81.70 | 80.30 | % | 1.07 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 80.00 | 74.00 | 76.70 | 75.35 | % | 0.94 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 85.00 | 69.10 | 71.70 | 70.40 | % | 0.83 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 90.00 | 63.90 | 66.70 | 65.30 | % | 0.73 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 95.00 | 59.20 | 61.80 | 60.50 | % | 0.64 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 100.00 | 54.10 | 56.80 | 55.45 | 55.94 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 105.00 | 49.40 | 51.80 | 50.60 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 110.00 | 44.40 | 46.80 | 45.60 | % | 0.41 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 115.00 | 39.10 | 41.80 | 40.45 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 120.00 | 34.30 | 36.80 | 35.55 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 125.00 | 29.40 | 31.80 | 30.60 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 130.00 | 24.50 | 26.90 | 25.70 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 135.00 | 19.40 | 21.90 | 20.65 | 21.75 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:50 PM EST |
| 140.00 | 14.50 | 17.10 | 15.80 | 16.25 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.58 | 0.98 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 141.00 | 13.30 | 16.10 | 14.70 | % | 0.10 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.03 | 11/21/2025 3:59:50 PM EST | |||
| 142.00 | 13.00 | 15.20 | 14.10 | % | 0.10 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.04 | 11/21/2025 3:59:50 PM EST | |||
| 143.00 | 12.00 | 14.20 | 13.10 | % | 0.09 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.05 | 11/21/2025 3:59:50 PM EST | |||
| 144.00 | 11.10 | 13.10 | 12.10 | % | 0.08 | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.06 | 11/21/2025 3:59:50 PM EST | |||
| 145.00 | 10.20 | 12.50 | 11.35 | 11.21 | +0.21 | +1.91% | 0.08 | 1 | 8 | 0.49 | 0.91 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 146.00 | 9.30 | 11.50 | 10.40 | % | 0.07 | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.07 | 11/21/2025 3:59:50 PM EST | |||
| 147.00 | 7.90 | 10.70 | 9.30 | % | 0.06 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.08 | 11/21/2025 3:59:50 PM EST | |||
| 148.00 | 7.00 | 9.80 | 8.40 | % | 0.06 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.08 | 11/21/2025 3:59:50 PM EST | |||
| 149.00 | 7.00 | 9.10 | 8.05 | % | 0.05 | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.09 | 11/21/2025 3:59:50 PM EST | |||
| 150.00 | 6.50 | 8.00 | 7.25 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.32 | 0.77 | 0.04 | -0.10 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 152.50 | 4.70 | 5.40 | 5.05 | 5.35 | +0.05 | +0.95% | 0.03 | 2 | 4 | 0.27 | 0.66 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 155.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.30 | -8.34% | 0.02 | 24 | 72 | 0.25 | 0.53 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 157.50 | 1.95 | 2.25 | 2.10 | 2.23 | -0.24 | -9.72% | 0.01 | 49 | 22 | 0.25 | 0.40 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 160.00 | 1.05 | 1.30 | 1.18 | 1.40 | -0.35 | -20.00% | 0.01 | 33 | 144 | 0.24 | 0.27 | 0.05 | -0.09 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 162.50 | 0.60 | 0.80 | 0.70 | 0.75 | -0.10 | -11.77% | 0.00 | 33 | 21 | 0.24 | 0.18 | 0.04 | -0.07 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 165.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.30 | -50.00% | 0.00 | 4 | 56 | 0.25 | 0.11 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.26 | 0.06 | 0.02 | -0.04 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.17 | -48.58% | 0.00 | 48 | 79 | 0.34 | 0.03 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 11/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.05 | 0.45 | 0.25 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 28 | 0.35 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | -0.02 | 0.01 | -0.03 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.03 | 11/21/2025 3:59:50 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.04 | 11/21/2025 3:59:50 PM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.05 | 0.01 | -0.05 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 144.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.02 | -0.06 | 11/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.40 | 0.85 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.32 | -0.09 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 146.00 | 0.50 | 0.95 | 0.73 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.02 | -0.07 | 11/21/2025 3:59:50 PM EST | |||
| 147.00 | 0.60 | 0.85 | 0.73 | % | 0.00 | 0 | 0 | 0.29 | -0.14 | 0.03 | -0.08 | 11/21/2025 3:59:50 PM EST | |||
| 148.00 | 0.75 | 0.90 | 0.83 | 0.85 | % | 0.01 | 58 | 0 | 0.28 | -0.17 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 3:59:50 PM EST | |
| 149.00 | 0.90 | 1.00 | 0.95 | 1.00 | % | 0.01 | 39 | 0 | 0.27 | -0.20 | 0.03 | -0.09 | 11/21/2025 | 11/21/2025 3:59:50 PM EST | |
| 150.00 | 1.10 | 1.20 | 1.15 | 1.07 | -0.28 | -20.75% | 0.01 | 3 | 31 | 0.26 | -0.23 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 152.50 | 1.70 | 1.95 | 1.83 | 1.76 | +0.18 | +11.40% | 0.01 | 3 | 23 | 0.25 | -0.34 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 155.00 | 2.70 | 3.00 | 2.85 | 2.70 | -0.04 | -1.46% | 0.02 | 37 | 134 | 0.25 | -0.47 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 157.50 | 4.00 | 4.30 | 4.15 | 3.70 | -0.90 | -19.57% | 0.03 | 16 | 6 | 0.24 | -0.60 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 160.00 | 5.70 | 6.70 | 6.20 | 4.70 | -2.00 | -29.86% | 0.04 | 2 | 3 | 0.27 | -0.73 | 0.05 | -0.09 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 162.50 | 6.30 | 9.10 | 7.70 | % | 0.05 | 0 | 0 | 0.39 | -0.82 | 0.04 | -0.07 | 11/21/2025 3:59:50 PM EST | |||
| 165.00 | 8.60 | 10.80 | 9.70 | 12.56 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | -0.89 | 0.03 | -0.05 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 167.50 | 11.00 | 13.10 | 12.05 | % | 0.07 | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.04 | 11/21/2025 3:59:50 PM EST | |||
| 170.00 | 13.40 | 16.30 | 14.85 | % | 0.09 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 11/21/2025 3:59:50 PM EST | |||
| 172.50 | 15.20 | 18.70 | 16.95 | % | 0.10 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:50 PM EST | |||
| 175.00 | 18.40 | 21.20 | 19.80 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:50 PM EST | |||
| 177.50 | 20.90 | 23.20 | 22.05 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 180.00 | 23.40 | 26.20 | 24.80 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 185.00 | 28.40 | 31.20 | 29.80 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 190.00 | 33.40 | 36.00 | 34.70 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 195.00 | 38.40 | 41.20 | 39.80 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 200.00 | 43.40 | 46.20 | 44.80 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 205.00 | 48.40 | 51.20 | 49.80 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 210.00 | 53.40 | 56.20 | 54.80 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 215.00 | 58.40 | 61.20 | 59.80 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 220.00 | 63.40 | 66.00 | 64.70 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 225.00 | 68.40 | 71.20 | 69.80 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 230.00 | 73.40 | 76.20 | 74.80 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST |