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 | 74.60 | 76.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 69.60 | 71.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 64.60 | 66.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 59.70 | 61.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 54.70 | 56.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 49.70 | 51.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 44.70 | 46.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 39.60 | 42.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 34.90 | 36.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 29.90 | 31.40 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 25.10 | 26.60 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 20.50 | 21.60 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 137.00 | 18.80 | 19.60 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.90 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 138.00 | 17.60 | 18.90 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 139.00 | 17.00 | 17.70 | 14.80 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.88 | 0.01 | -0.06 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 16.20 | 16.70 | 13.00 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.87 | 0.01 | -0.06 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 141.00 | 15.30 | 16.10 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.86 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 142.00 | 14.50 | 14.90 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 143.00 | 13.20 | 14.00 | % | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 144.00 | 12.30 | 13.20 | % | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 11.50 | 12.40 | % | 0 | 0 | 0.28 | 0.79 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 146.00 | 10.70 | 13.30 | % | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 147.00 | 10.00 | 11.70 | % | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 148.00 | 9.60 | 11.00 | 9.45 | +2.55 | +36.96% | 1 | 4 | 0.35 | 0.73 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 7.90 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.71 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 8.20 | 8.50 | 5.17 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.68 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 6.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 29 | 0.30 | 0.61 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 5.10 | 5.40 | 5.60 | +0.80 | +16.67% | 1 | 280 | 0.30 | 0.53 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 3.80 | 4.10 | 3.70 | +0.20 | +5.72% | 3 | 196 | 0.29 | 0.44 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 2.80 | 3.00 | 2.80 | -0.15 | -5.09% | 6 | 301 | 0.28 | 0.36 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 2.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 24 | 0.27 | 0.28 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 1.35 | 1.50 | 1.36 | -0.02 | -1.45% | 8 | 119 | 0.27 | 0.21 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 0.90 | 1.05 | 0.95 | +0.23 | +31.95% | 9 | 18 | 0.27 | 0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.60 | 0.70 | 0.70 | +0.20 | +40.00% | 3 | 19 | 0.26 | 0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 172.50 | 0.35 | 0.50 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 0.05 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.05 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 177.50 | 0.00 | 0.35 | % | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.90 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 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 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.10 | % | 2 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.05 | 0.85 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.10 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.40 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.08 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 137.00 | 0.50 | 0.70 | 0.50 | -0.10 | -16.67% | 4 | 5 | 0.34 | -0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 138.00 | 0.55 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.10 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 139.00 | 0.40 | 0.85 | 0.67 | +0.02 | +3.08% | 4 | 10 | 0.31 | -0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.80 | 0.95 | 0.85 | +0.15 | +21.43% | 2 | 27 | 0.33 | -0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 141.00 | 0.90 | 1.05 | 1.52 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.14 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 142.00 | 1.05 | 1.20 | 0.93 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.15 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 143.00 | 1.15 | 1.30 | 1.04 | -0.09 | -7.97% | 1 | 44 | 0.32 | -0.17 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 144.00 | 1.30 | 1.45 | 1.89 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.19 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 1.45 | 1.65 | 1.39 | 0.00 | 0.00% | 0 | 68 | 0.31 | -0.21 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 146.00 | 1.65 | 1.85 | 1.61 | -0.03 | -1.83% | 7 | 34 | 0.31 | -0.23 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 1.85 | 2.05 | 2.57 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.25 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 148.00 | 2.05 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 61 | 0.30 | -0.27 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 2.35 | 2.50 | 2.45 | -0.65 | -20.97% | 39 | 39 | 0.30 | -0.29 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 2.60 | 2.80 | 2.70 | +0.10 | +3.85% | 42 | 62 | 0.29 | -0.32 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 3.40 | 3.70 | 4.86 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.39 | 0.03 | -0.09 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 4.40 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.47 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 5.70 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.56 | 0.03 | -0.09 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 7.10 | 7.50 | 9.12 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.64 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 8.80 | 9.20 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.72 | 0.03 | -0.07 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 10.60 | 11.50 | % | 0 | 0 | 0.39 | -0.79 | 0.03 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 167.50 | 12.70 | 13.60 | % | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 14.70 | 15.90 | % | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 172.50 | 17.10 | 17.80 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 19.40 | 20.40 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 177.50 | 22.10 | 22.90 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 23.40 | 25.40 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 29.40 | 30.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 34.40 | 35.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |