Options Chain for PHILIP MORRIS INTL INC COM (PM) - $172.00 as of 5/9/2025 3:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.50 | 81.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 74.70 | 76.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 69.60 | 71.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 64.70 | 66.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 59.70 | 61.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 115.00 | 54.70 | 56.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 120.00 | 49.80 | 51.80 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 44.80 | 47.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 40.00 | 42.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 34.90 | 37.60 | % | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 30.10 | 31.40 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 25.40 | 26.60 | % | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 150.00 | 20.80 | 21.90 | % | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 155.00 | 16.30 | 17.20 | % | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 160.00 | 12.20 | 13.20 | % | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 165.00 | 8.50 | 9.40 | % | 0 | 0 | 0.25 | 0.64 | 0.02 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 170.00 | 5.40 | 6.30 | 5.90 | -1.60 | -21.34% | 6 | 3 | 0.23 | 0.51 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 175.00 | 3.00 | 3.90 | 4.63 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.37 | 0.03 | -0.06 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 180.00 | 1.50 | 2.25 | 1.88 | % | 4 | 0 | 0.21 | 0.25 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 185.00 | 0.05 | 1.20 | 1.03 | -0.42 | -28.97% | 4 | 4 | 0.21 | 0.16 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.60 | % | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.20 | % | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.85 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.55 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.70 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.65 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.65 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.60 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 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 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.05 | % | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 150.00 | 0.80 | 1.00 | % | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.95 | % | 1 | 0 | 0.28 | -0.17 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 160.00 | 2.20 | 2.80 | 2.32 | % | 8 | 0 | 0.26 | -0.25 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 165.00 | 3.50 | 4.20 | 3.71 | % | 3 | 0 | 0.25 | -0.36 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 170.00 | 5.60 | 6.30 | % | 0 | 0 | 0.24 | -0.49 | 0.03 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 175.00 | 6.50 | 9.10 | 8.30 | % | 1 | 0 | 0.23 | -0.63 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 180.00 | 10.10 | 12.70 | % | 0 | 0 | 0.19 | -0.75 | 0.02 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 185.00 | 16.00 | 16.90 | % | 0 | 0 | 0.24 | -0.84 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 20.40 | 21.40 | % | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 25.20 | 26.30 | % | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 28.70 | 31.10 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 34.70 | 36.20 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 39.20 | 41.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 43.90 | 45.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 48.40 | 50.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 54.90 | 57.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 58.60 | 60.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 63.50 | 65.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 68.70 | 71.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 73.80 | 76.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |