Options Chain for PHILIP MORRIS INTL INC COM (PM) - $162.64 as of 12/26/2025 11:52:12 AM 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 | 84.60 | 88.60 | 86.60 | % | 1.15 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 79.60 | 83.60 | 81.60 | % | 1.02 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 74.70 | 78.70 | 76.70 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 69.80 | 73.70 | 71.75 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 65.00 | 68.80 | 66.90 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 61.10 | 63.80 | 62.45 | 62.37 | % | 0.62 | 24 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 105.00 | 56.20 | 58.80 | 57.50 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 50.00 | 54.00 | 52.00 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 46.10 | 49.00 | 47.55 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 41.40 | 44.20 | 42.80 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 35.50 | 39.30 | 37.40 | % | 0.30 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 30.60 | 34.50 | 32.55 | 27.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 27.10 | 29.70 | 28.40 | 17.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.37 | 0.94 | 0.01 | -0.03 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 22.50 | 25.10 | 23.80 | 21.40 | 0.00 | 0.00% | 0.17 | 0 | 77 | 0.36 | 0.90 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 18.10 | 20.70 | 19.40 | 18.99 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.34 | 0.85 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 13.80 | 15.30 | 14.55 | 15.10 | +0.10 | +0.67% | 0.10 | 50 | 417 | 0.28 | 0.77 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 10.70 | 11.70 | 11.20 | 11.47 | +0.12 | +1.06% | 0.07 | 23 | 590 | 0.29 | 0.68 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 7.70 | 8.10 | 7.90 | 7.80 | -0.95 | -10.86% | 0.05 | 6 | 848 | 0.27 | 0.57 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 5.20 | 5.50 | 5.35 | 5.40 | -0.40 | -6.90% | 0.03 | 56 | 1,415 | 0.26 | 0.45 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.21 | -5.52% | 0.02 | 47 | 499 | 0.26 | 0.34 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 2.15 | 2.30 | 2.23 | 2.31 | -0.14 | -5.72% | 0.01 | 43 | 676 | 0.26 | 0.24 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.90 | 1.95 | 1.43 | 1.45 | -0.10 | -6.46% | 0.01 | 3 | 1,028 | 0.26 | 0.16 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.60 | 1.30 | 0.95 | 0.95 | +0.09 | +10.47% | 0.01 | 1 | 80 | 0.27 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.10 | 1.15 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.26 | 0.07 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.04 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.44 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.45 | 1.05 | 0.75 | 0.60 | +0.01 | +1.70% | 0.01 | 1 | 251 | 0.39 | -0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.45 | 1.00 | 0.73 | 0.81 | -0.04 | -4.71% | 0.01 | 9 | 712 | 0.33 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.16 | -12.22% | 0.01 | 28 | 887 | 0.32 | -0.10 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 1.10 | 2.00 | 1.55 | 1.78 | -0.07 | -3.79% | 0.01 | 5 | 803 | 0.29 | -0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 2.45 | 2.75 | 2.60 | 2.60 | -0.05 | -1.89% | 0.02 | 58 | 1,350 | 0.29 | -0.23 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 3.80 | 4.20 | 4.00 | 3.95 | +0.05 | +1.29% | 0.03 | 42 | 551 | 0.28 | -0.32 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 5.70 | 6.00 | 5.85 | 6.00 | +0.30 | +5.27% | 0.04 | 224 | 1,004 | 0.27 | -0.43 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 8.20 | 8.50 | 8.35 | 8.50 | +0.10 | +1.19% | 0.05 | 2 | 111 | 0.26 | -0.55 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 10.50 | 12.50 | 11.50 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.26 | -0.66 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 13.80 | 16.20 | 15.00 | 16.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.31 | -0.76 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 17.60 | 20.40 | 19.00 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.32 | -0.84 | 0.02 | -0.04 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 22.10 | 24.90 | 23.50 | % | 0.13 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 26.90 | 30.90 | 28.90 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 31.90 | 35.90 | 33.90 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 36.90 | 40.90 | 38.90 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 46.90 | 50.90 | 48.90 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 56.90 | 60.90 | 58.90 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 66.90 | 70.90 | 68.90 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |