Options Chain for PHILIP MORRIS INTL INC COM (PM) - $178.67 as of 5/27/2025 5:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.50 | 96.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 90.00 | 87.50 | 91.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 95.00 | 82.80 | 86.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 100.00 | 78.60 | 80.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 105.00 | 74.00 | 74.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 110.00 | 69.00 | 71.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 115.00 | 63.40 | 64.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 120.00 | 59.00 | 59.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 125.00 | 54.10 | 54.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 130.00 | 49.10 | 51.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 135.00 | 42.90 | 45.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 140.00 | 39.20 | 39.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 145.00 | 34.20 | 35.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 150.00 | 29.30 | 30.00 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 155.00 | 24.40 | 25.10 | 23.83 | +3.23 | +15.68% | 14 | 13 | 0.62 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 157.50 | 22.00 | 22.60 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 160.00 | 19.60 | 20.20 | 13.33 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.95 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 162.50 | 17.10 | 17.80 | % | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 165.00 | 14.70 | 15.40 | 13.60 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.91 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 167.50 | 12.50 | 13.10 | % | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.09 | 5/27/2025 3:59:52 PM EST | |||
| 170.00 | 10.30 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 70 | 0.36 | 0.83 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 172.50 | 8.10 | 8.50 | % | 0 | 0 | 0.24 | 0.78 | 0.03 | -0.10 | 5/27/2025 3:59:52 PM EST | |||
| 175.00 | 6.20 | 6.50 | 6.50 | +0.20 | +3.18% | 12 | 56 | 0.23 | 0.70 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 177.50 | 4.50 | 4.80 | 4.73 | % | 11 | 0 | 0.23 | 0.61 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 180.00 | 3.10 | 3.40 | 3.35 | +0.05 | +1.52% | 87 | 126 | 0.22 | 0.49 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 182.50 | 2.05 | 2.25 | 2.02 | % | 19 | 0 | 0.22 | 0.37 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 185.00 | 1.20 | 1.40 | 1.35 | +0.05 | +3.85% | 12 | 30 | 0.21 | 0.26 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 187.50 | 0.70 | 0.90 | 0.73 | % | 4 | 0 | 0.21 | 0.18 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 190.00 | 0.40 | 0.55 | 0.32 | +0.12 | +60.00% | 2 | 2 | 0.22 | 0.11 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 192.50 | 0.20 | 0.35 | 0.25 | % | 1 | 0 | 0.22 | 0.07 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 195.00 | 0.05 | 0.25 | % | 0 | 0 | 0.21 | 0.04 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 197.50 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 3:59:52 PM EST |
| 202.50 | 0.00 | 0.55 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 0.55 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 3:59:52 PM EST |
| 155.00 | 0.10 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.02 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 157.50 | 0.00 | 0.55 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 160.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 9 | 190 | 0.32 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 162.50 | 0.00 | 0.35 | % | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 165.00 | 0.35 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 65 | 0.30 | -0.09 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 167.50 | 0.55 | 0.65 | 0.57 | % | 1 | 0 | 0.27 | -0.13 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 170.00 | 0.80 | 0.90 | 0.80 | -0.40 | -33.34% | 164 | 167 | 0.26 | -0.17 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 172.50 | 1.15 | 1.30 | % | 0 | 0 | 0.25 | -0.22 | 0.03 | -0.10 | 5/27/2025 3:59:52 PM EST | |||
| 175.00 | 1.70 | 1.85 | 1.60 | -0.70 | -30.44% | 1 | 81 | 0.24 | -0.30 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 177.50 | 2.45 | 2.65 | 2.58 | % | 34 | 0 | 0.23 | -0.39 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 180.00 | 3.50 | 3.80 | 3.48 | -2.12 | -37.86% | 57 | 6 | 0.22 | -0.51 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 182.50 | 4.90 | 5.20 | % | 0 | 0 | 0.22 | -0.63 | 0.05 | -0.10 | 5/27/2025 3:59:52 PM EST | |||
| 185.00 | 6.60 | 6.90 | % | 0 | 0 | 0.21 | -0.74 | 0.04 | -0.09 | 5/27/2025 3:59:52 PM EST | |||
| 187.50 | 8.60 | 9.80 | % | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.07 | 5/27/2025 3:59:52 PM EST | |||
| 190.00 | 10.80 | 11.30 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.05 | 5/2/2025 | 5/27/2025 3:59:52 PM EST |
| 192.50 | 13.10 | 13.60 | % | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 195.00 | 15.60 | 16.10 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 197.50 | 18.10 | 18.60 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 200.00 | 19.70 | 21.10 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 202.50 | 23.10 | 23.60 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 205.00 | 24.60 | 26.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 210.00 | 30.40 | 31.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 215.00 | 35.40 | 37.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 220.00 | 39.40 | 41.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 225.00 | 44.40 | 47.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 230.00 | 50.60 | 52.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 235.00 | 55.60 | 56.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 240.00 | 59.70 | 61.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 245.00 | 64.50 | 67.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |