Options Chain for PHILIP MORRIS INTL INC COM (PM) - $155.16 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.20 | 76.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 69.10 | 71.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 64.20 | 66.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 59.70 | 60.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 54.70 | 55.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 49.70 | 50.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 44.80 | 45.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 39.60 | 40.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 34.80 | 35.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 29.70 | 30.90 | 27.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 24.60 | 25.90 | 22.21 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 20.10 | 20.90 | 20.29 | +1.89 | +10.28% | 1 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 137.00 | 17.80 | 18.70 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 138.00 | 17.10 | 18.00 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 139.00 | 16.10 | 16.80 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 15.10 | 15.80 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 141.00 | 14.10 | 14.70 | 12.10 | 0.00 | 0.00% | 0 | 36 | 0.53 | 0.95 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 142.00 | 13.20 | 13.90 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.05 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 143.00 | 12.20 | 12.80 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 144.00 | 10.90 | 12.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.05 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 10.40 | 11.00 | 9.98 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 146.00 | 9.10 | 10.10 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.89 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 8.60 | 9.10 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.86 | 0.03 | -0.07 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 148.00 | 7.70 | 8.80 | 5.40 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.84 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 6.80 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.81 | 0.04 | -0.08 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 6.00 | 7.00 | 3.59 | 0.00 | 0.00% | 0 | 54 | 0.37 | 0.78 | 0.04 | -0.08 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 4.10 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 61 | 0.23 | 0.67 | 0.06 | -0.09 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 2.60 | 2.80 | 2.35 | -0.25 | -9.62% | 129 | 431 | 0.21 | 0.52 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 1.45 | 1.60 | 1.60 | +0.05 | +3.23% | 157 | 171 | 0.20 | 0.34 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 0.65 | 0.80 | 0.75 | +0.03 | +4.17% | 29 | 96 | 0.19 | 0.19 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.10 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.20 | 0.20 | -0.11 | -35.49% | 1 | 56 | 0.20 | 0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.02 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.35 | 0.50 | % | 1 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 172.50 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 177.50 | 0.00 | 0.60 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 15 | 60 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 138.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 139.00 | 0.05 | 0.80 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.03 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 141.00 | 0.10 | 0.25 | 1.08 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.04 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 142.00 | 0.15 | 0.25 | 0.20 | -0.18 | -47.37% | 16 | 1 | 0.27 | -0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 143.00 | 0.15 | 0.25 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.07 | 0.02 | -0.05 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 144.00 | 0.20 | 0.30 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.08 | 0.02 | -0.05 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.25 | 0.35 | 0.81 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.09 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 146.00 | 0.30 | 0.40 | 0.45 | +0.10 | +28.58% | 1 | 22 | 0.25 | -0.11 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 0.40 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.14 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 148.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 2 | 22 | 0.23 | -0.16 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 0.60 | 0.70 | 0.66 | -0.90 | -57.70% | 1 | 46 | 0.25 | -0.19 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.75 | 0.90 | 1.08 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.22 | 0.04 | -0.08 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 1.35 | 1.50 | 1.49 | -0.01 | -0.67% | 27 | 43 | 0.21 | -0.33 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 2.20 | 2.45 | 2.38 | +0.28 | +13.34% | 138 | 66 | 0.20 | -0.48 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 3.50 | 3.80 | 3.70 | -0.50 | -11.91% | 1 | 8 | 0.19 | -0.66 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 5.30 | 6.50 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.81 | 0.05 | -0.06 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 6.00 | 9.00 | % | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 9.60 | 10.30 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 167.50 | 11.10 | 12.60 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 14.60 | 15.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 172.50 | 17.10 | 17.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 18.80 | 20.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 177.50 | 21.10 | 24.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 24.50 | 25.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 29.20 | 30.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 34.30 | 35.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |