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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.90 | 81.40 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 73.90 | 76.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 69.30 | 71.20 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 64.30 | 66.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 59.20 | 61.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 54.30 | 56.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 49.50 | 50.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 44.70 | 45.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 39.60 | 40.90 | 34.94 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 34.80 | 35.70 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 29.60 | 30.70 | 30.79 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:54 PM EST |
| 129.00 | 25.50 | 26.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 24.70 | 25.70 | 24.25 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 131.00 | 23.60 | 24.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 132.00 | 22.80 | 23.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 133.00 | 21.90 | 22.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 134.00 | 20.60 | 21.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 19.70 | 20.60 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 136.00 | 18.90 | 19.60 | 19.21 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 137.00 | 17.90 | 18.60 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 138.00 | 16.70 | 17.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 139.00 | 15.60 | 16.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 14.60 | 15.60 | 13.87 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 141.00 | 13.90 | 14.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 142.00 | 12.80 | 13.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.01 | -0.01 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 143.00 | 11.90 | 12.60 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 144.00 | 10.70 | 11.70 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 10.00 | 10.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.04 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 146.00 | 9.00 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.07 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 8.10 | 8.60 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.90 | 0.03 | -0.08 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 148.00 | 7.20 | 8.10 | 8.05 | +0.05 | +0.63% | 2 | 38 | 0.50 | 0.88 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 5.20 | 8.40 | 6.10 | +0.10 | +1.67% | 44 | 35 | 0.53 | 0.86 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 5.50 | 7.70 | 5.60 | +0.36 | +6.87% | 18 | 44 | 0.42 | 0.82 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 3.40 | 4.30 | 3.50 | +0.55 | +18.65% | 14 | 120 | 0.35 | 0.69 | 0.07 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 1.85 | 2.20 | 1.99 | +0.09 | +4.74% | 194 | 1,477 | 0.24 | 0.51 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 0.75 | 0.90 | 0.87 | -0.12 | -12.13% | 231 | 116 | 0.21 | 0.30 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 0.20 | 0.35 | 0.35 | -0.05 | -12.50% | 2,679 | 125 | 0.20 | 0.14 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 45 | 21 | 0.21 | 0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.23 | 0.01 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 0.00 | 0.30 | 0.10 | -0.90 | -90.00% | 1 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 172.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.60 | % | 0 | 0 | 0.95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 132.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 133.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 134.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 191 | 0.93 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 138.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 139.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 115 | 0.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 141.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 142.00 | 0.00 | 0.40 | 1.19 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 143.00 | 0.00 | 0.20 | 1.08 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.02 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 144.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.03 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 94 | 0.31 | -0.05 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 146.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.25 | -0.09 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 0.10 | 0.20 | 0.07 | -0.70 | -90.91% | 52 | 12 | 0.25 | -0.10 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 148.00 | 0.15 | 0.25 | 0.19 | -0.11 | -36.67% | 56 | 45 | 0.24 | -0.12 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 0.25 | 0.35 | 0.34 | -0.11 | -24.45% | 3 | 61 | 0.24 | -0.14 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.35 | 0.45 | 0.45 | -0.15 | -25.00% | 176 | 141 | 0.23 | -0.18 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 0.75 | 0.90 | 0.85 | +0.02 | +2.41% | 77 | 1,066 | 0.21 | -0.31 | 0.07 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 1.25 | 2.65 | 1.75 | +0.10 | +6.07% | 71 | 241 | 0.20 | -0.49 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 3.00 | 4.50 | 3.10 | -2.90 | -48.34% | 2 | 11 | 0.31 | -0.70 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 4.00 | 5.30 | 4.80 | -4.00 | -45.46% | 6 | 0 | 0.43 | -0.86 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 7.00 | 7.70 | 11.52 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.03 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 9.70 | 10.20 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 167.50 | 12.20 | 12.70 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 14.70 | 15.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 172.50 | 17.20 | 17.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 19.70 | 20.30 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 177.50 | 22.10 | 22.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 23.00 | 25.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 29.30 | 30.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 34.50 | 35.50 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |