Options Chain for PHILIP MORRIS INTL INC COM (PM) - $173.19 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 128.10 | 130.40 | 50.51 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 123.10 | 124.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 118.20 | 120.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 113.20 | 114.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 108.20 | 110.40 | 56.80 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 103.30 | 104.80 | 88.20 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 98.30 | 100.60 | 79.30 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 93.40 | 95.60 | 40.02 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 88.40 | 90.70 | 36.68 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 83.50 | 85.20 | 64.20 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 78.50 | 80.20 | 76.30 | 0.00 | 0.00% | 0 | 209 | 0.89 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 72.70 | 74.30 | 70.50 | 0.00 | 0.00% | 0 | 161 | 0.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 68.60 | 69.60 | 66.38 | 0.00 | 0.00% | 0 | 635 | 0.80 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 63.50 | 64.40 | 61.35 | 0.00 | 0.00% | 0 | 1,844 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 58.60 | 60.00 | 58.48 | +2.38 | +4.25% | 3 | 1,188 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 53.80 | 54.50 | 51.32 | 0.00 | 0.00% | 0 | 3,052 | 0.81 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 47.50 | 50.30 | 46.85 | 0.00 | 0.00% | 0 | 1,568 | 0.65 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 42.80 | 45.70 | 42.02 | 0.00 | 0.00% | 0 | 959 | 0.51 | 0.98 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 39.00 | 40.60 | 36.00 | 0.00 | 0.00% | 0 | 1,064 | 0.47 | 0.97 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 32.50 | 35.20 | 31.61 | 0.00 | 0.00% | 0 | 1,811 | 0.45 | 0.96 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 28.00 | 29.90 | 27.00 | 0.00 | 0.00% | 0 | 1,357 | 0.39 | 0.94 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 24.50 | 25.20 | 23.19 | +0.94 | +4.23% | 6 | 1,625 | 0.31 | 0.91 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 18.80 | 20.40 | 20.07 | +2.37 | +13.39% | 29 | 3,241 | 0.30 | 0.88 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 14.10 | 15.80 | 16.08 | +3.18 | +24.66% | 23 | 2,380 | 0.26 | 0.83 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 11.30 | 12.10 | 11.49 | +1.59 | +16.07% | 19 | 7,393 | 0.26 | 0.75 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 7.70 | 8.00 | 7.90 | +1.60 | +25.40% | 756 | 8,795 | 0.23 | 0.64 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 4.80 | 5.00 | 4.80 | +1.10 | +29.73% | 109 | 2,923 | 0.21 | 0.49 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 2.65 | 2.90 | 2.75 | +0.85 | +44.74% | 140 | 2,801 | 0.20 | 0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 1.20 | 1.40 | 1.29 | +0.44 | +51.77% | 93 | 560 | 0.19 | 0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.50 | 0.60 | 0.57 | +0.22 | +62.86% | 182 | 648 | 0.19 | 0.11 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 0.15 | 0.35 | 0.10 | -0.20 | -66.67% | 3 | 22 | 0.20 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 37 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 147 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 196 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 978 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 1,094 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.25 | 0.51 | 0.00 | 0.00% | 0 | 905 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 1,682 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 935 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3,591 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,752 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,857 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 1,355 | 0.50 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2,117 | 0.69 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 849 | 0.43 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.10 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,282 | 0.38 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.30 | 0.50 | 0.53 | +0.18 | +51.43% | 1 | 3,461 | 0.37 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 12 | 2,150 | 0.33 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.60 | 0.65 | 0.63 | -0.07 | -10.00% | 9 | 2,069 | 0.30 | -0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.90 | 1.05 | 0.90 | -0.10 | -10.00% | 51 | 2,167 | 0.28 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 1.35 | 1.55 | 1.45 | -0.15 | -9.38% | 88 | 2,385 | 0.26 | -0.17 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 2.25 | 2.35 | 2.25 | -0.45 | -16.67% | 37 | 1,445 | 0.24 | -0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 3.50 | 3.80 | 3.60 | -0.70 | -16.28% | 44 | 2,119 | 0.22 | -0.36 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 5.60 | 5.80 | 5.60 | -1.00 | -15.16% | 187 | 233 | 0.21 | -0.51 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 8.30 | 9.80 | 8.40 | -2.20 | -20.76% | 24 | 393 | 0.20 | -0.67 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 12.10 | 13.10 | 14.40 | 0.00 | 0.00% | 0 | 165 | 0.20 | -0.80 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 16.60 | 18.50 | 19.70 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.89 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 21.40 | 22.10 | % | 0 | 0 | 0.25 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST |