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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.60 | 70.30 | 68.63 | % | 10 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 95.00 | 63.20 | 64.90 | 63.68 | % | 10 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 100.00 | 58.00 | 60.50 | 54.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 53.50 | 55.30 | 53.75 | % | 16 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 110.00 | 47.90 | 50.30 | 48.80 | +4.25 | +9.54% | 16 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 115.00 | 42.80 | 45.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 120.00 | 38.10 | 40.40 | 34.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 33.30 | 35.30 | 30.19 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 130.00 | 28.30 | 30.30 | 22.47 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 23.70 | 25.20 | 21.50 | +0.83 | +4.02% | 1 | 2 | 0.49 | 0.98 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 18.80 | 20.20 | 12.30 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.96 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 141.00 | 17.80 | 18.90 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 142.00 | 16.80 | 18.70 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 143.00 | 15.70 | 16.60 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.95 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 144.00 | 14.80 | 16.10 | % | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 145.00 | 14.00 | 14.90 | 10.90 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.93 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 146.00 | 13.00 | 14.30 | 10.20 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.92 | 0.02 | -0.06 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 147.00 | 12.00 | 13.20 | 11.84 | +3.34 | +39.30% | 2 | 10 | 0.33 | 0.91 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 148.00 | 11.10 | 11.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.89 | 0.02 | -0.07 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 149.00 | 8.90 | 11.50 | 7.50 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.88 | 0.02 | -0.07 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 9.60 | 10.70 | 9.20 | +3.30 | +55.94% | 10 | 1,066 | 0.35 | 0.86 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 152.50 | 7.40 | 8.10 | 7.10 | +2.50 | +54.35% | 9 | 43 | 0.28 | 0.80 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 5.40 | 5.70 | 5.65 | +2.35 | +71.22% | 42 | 1,250 | 0.24 | 0.71 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 157.50 | 3.80 | 4.00 | 4.20 | +2.19 | +108.96% | 67 | 186 | 0.23 | 0.58 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 2.40 | 2.60 | 2.40 | +1.27 | +112.39% | 1,230 | 2,281 | 0.22 | 0.45 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 162.50 | 1.45 | 1.60 | 1.71 | +1.19 | +228.85% | 82 | 42 | 0.22 | 0.32 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 0.80 | 1.00 | 0.95 | +0.68 | +251.86% | 426 | 1,083 | 0.21 | 0.21 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 167.50 | 0.40 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.13 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 170.00 | 0.20 | 0.30 | 0.25 | +0.20 | +400.00% | 3,368 | 386 | 0.22 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 172.50 | 0.05 | 0.55 | % | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.37 | 0.02 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.10 | % | 2 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 210.00 | 0.00 | 0.10 | 0.40 | % | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.08 | % | 1 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.20 | 0.06 | -0.09 | -60.00% | 4 | 11 | 0.50 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 479 | 0.38 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 20 | 933 | 0.33 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 141.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.33 | -0.04 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 142.00 | 0.05 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 77 | 0.29 | -0.05 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 143.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 5 | 75 | 0.31 | -0.05 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 144.00 | 0.20 | 0.35 | 0.25 | -0.11 | -30.56% | 2 | 76 | 0.30 | -0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 0.25 | 0.35 | 0.35 | -0.08 | -18.61% | 554 | 1,250 | 0.29 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 146.00 | 0.30 | 0.40 | 0.35 | -0.30 | -46.16% | 2 | 23 | 0.28 | -0.08 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 147.00 | 0.35 | 0.45 | 0.45 | -0.26 | -36.62% | 79 | 4 | 0.27 | -0.09 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 148.00 | 0.40 | 0.50 | 0.40 | -0.70 | -63.64% | 33 | 12 | 0.26 | -0.11 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 149.00 | 0.45 | 0.60 | 0.52 | -0.58 | -52.73% | 7 | 292 | 0.26 | -0.12 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 0.55 | 0.70 | 0.63 | -0.57 | -47.50% | 28 | 1,391 | 0.25 | -0.14 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 152.50 | 0.90 | 1.05 | 1.15 | -0.67 | -36.82% | 32 | 776 | 0.24 | -0.20 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 1.45 | 1.60 | 1.70 | -1.05 | -38.19% | 566 | 1,691 | 0.23 | -0.29 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 157.50 | 2.25 | 2.40 | 2.40 | -1.20 | -33.34% | 36 | 17 | 0.22 | -0.42 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 160.00 | 3.30 | 3.60 | 3.30 | -2.30 | -41.08% | 10 | 297 | 0.21 | -0.55 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 162.50 | 4.90 | 5.10 | 5.10 | -2.40 | -32.00% | 2 | 2 | 0.20 | -0.68 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 5.10 | 7.90 | 13.90 | 0.00 | 0.00% | 0 | 52 | 0.25 | -0.79 | 0.04 | -0.06 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 167.50 | 8.80 | 10.80 | % | 0 | 0 | 0.31 | -0.87 | 0.03 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 170.00 | 10.80 | 11.50 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.03 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 172.50 | 13.20 | 15.40 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 175.00 | 15.30 | 17.50 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 180.00 | 20.90 | 23.10 | 24.68 | 0.00 | 0.00% | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 185.00 | 25.10 | 27.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 190.00 | 30.00 | 33.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 195.00 | 35.50 | 37.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 200.00 | 40.00 | 42.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 210.00 | 50.30 | 52.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |