Options Chain for PHILIP MORRIS INTL INC COM (PM) - $158.73 as of 3/31/2025 10:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.70 | 86.00 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 80.00 | 77.20 | 80.70 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 85.00 | 72.30 | 75.70 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 90.00 | 67.30 | 71.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 95.00 | 62.30 | 66.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 100.00 | 57.30 | 60.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 105.00 | 52.30 | 55.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 48.00 | 50.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 115.00 | 41.70 | 45.40 | 34.94 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:58 PM EST |
| 120.00 | 37.40 | 41.30 | 32.00 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 32.30 | 35.10 | 30.79 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:58 PM EST |
| 129.00 | 28.60 | 31.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 130.00 | 27.30 | 30.10 | 24.25 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:58 PM EST |
| 131.00 | 26.30 | 29.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 132.00 | 25.50 | 28.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 133.00 | 24.50 | 27.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 134.00 | 24.40 | 25.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 135.00 | 23.30 | 24.50 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:58 PM EST |
| 136.00 | 22.40 | 24.00 | 19.21 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 137.00 | 21.30 | 22.70 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 138.00 | 20.40 | 21.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 139.00 | 19.30 | 20.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 140.00 | 18.30 | 19.50 | 13.87 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:58 PM EST |
| 141.00 | 17.40 | 18.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 142.00 | 16.40 | 18.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:58 PM EST |
| 143.00 | 15.40 | 16.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 144.00 | 14.40 | 16.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 13.40 | 14.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 146.00 | 12.30 | 13.30 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 147.00 | 11.40 | 12.40 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.99 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 148.00 | 10.70 | 11.20 | 10.80 | +2.75 | +34.17% | 24 | 36 | 0.47 | 0.98 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 149.00 | 9.40 | 10.70 | 6.10 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.96 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 8.40 | 9.50 | 9.09 | +3.49 | +62.33% | 4 | 43 | 0.55 | 0.95 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 152.50 | 5.90 | 6.70 | 6.52 | +3.02 | +86.29% | 57 | 116 | 0.30 | 0.89 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 4.10 | 4.50 | 4.40 | +2.41 | +121.11% | 42 | 1,489 | 0.27 | 0.78 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 157.50 | 2.30 | 2.65 | 2.50 | +1.63 | +187.36% | 72 | 215 | 0.26 | 0.62 | 0.08 | -0.27 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 0.90 | 1.30 | 1.20 | +0.85 | +242.86% | 1,293 | 2,718 | 0.26 | 0.40 | 0.09 | -0.24 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 162.50 | 0.40 | 0.60 | 0.55 | +0.45 | +450.00% | 108 | 64 | 0.25 | 0.21 | 0.06 | -0.17 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.20 | 0.16 | -0.04 | -20.00% | 154 | 48 | 0.27 | 0.09 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 21 | 14 | 0.31 | 0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.15 | 0.02 | % | 7 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 172.50 | 0.00 | 0.35 | 0.10 | -0.05 | -33.34% | 1 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 177.50 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 129.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 132.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 133.00 | 0.00 | 0.85 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 134.00 | 0.00 | 0.85 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 191 | 0.91 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:58 PM EST |
| 137.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:58 PM EST |
| 138.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 139.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 115 | 0.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.15 | 0.03 | -0.07 | -70.00% | 1 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 141.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 142.00 | 0.00 | 0.90 | 1.19 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:58 PM EST |
| 143.00 | 0.00 | 0.15 | 0.23 | -0.85 | -78.71% | 10 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 144.00 | 0.00 | 0.15 | 0.24 | -0.26 | -52.00% | 10 | 13 | 0.54 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 94 | 0.51 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 146.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 147.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.01 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 148.00 | 0.00 | 0.20 | 0.10 | -0.09 | -47.37% | 12 | 77 | 0.44 | -0.02 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 149.00 | 0.00 | 0.15 | 0.05 | -0.29 | -85.30% | 1 | 63 | 0.38 | -0.04 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 0.10 | 0.30 | 0.11 | -0.34 | -75.56% | 3 | 292 | 0.34 | -0.05 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 152.50 | 0.20 | 0.30 | 0.23 | -0.62 | -72.95% | 23 | 1,098 | 0.31 | -0.11 | 0.04 | -0.18 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 0.50 | 1.00 | 0.65 | -1.10 | -62.86% | 71 | 286 | 0.29 | -0.22 | 0.06 | -0.24 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 157.50 | 1.10 | 1.35 | 1.40 | -1.70 | -54.84% | 91 | 11 | 0.27 | -0.38 | 0.08 | -0.27 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 2.30 | 2.55 | 2.50 | -2.30 | -47.92% | 15 | 0 | 0.26 | -0.60 | 0.09 | -0.24 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 162.50 | 3.80 | 4.70 | 4.01 | -7.51 | -65.20% | 14 | 0 | 0.31 | -0.79 | 0.06 | -0.17 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 6.10 | 7.00 | % | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.10 | 3/31/2025 3:59:58 PM EST | |||
| 167.50 | 7.70 | 9.40 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.02 | -0.04 | 2/28/2025 | 3/31/2025 3:59:58 PM EST |
| 170.00 | 10.90 | 11.60 | 11.56 | % | 2 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 172.50 | 13.10 | 14.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 175.00 | 15.90 | 16.70 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 177.50 | 18.40 | 20.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 180.00 | 20.70 | 21.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 185.00 | 24.60 | 27.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 190.00 | 29.60 | 32.50 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |