Options Chain for PHILIP MORRIS INTL INC COM (PM) - $178.19 as of 5/27/2025 1:07:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.20 | 94.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 90.00 | 87.30 | 89.80 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 95.00 | 82.10 | 84.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 100.00 | 77.80 | 79.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 105.00 | 72.40 | 73.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 110.00 | 68.10 | 68.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 115.00 | 63.10 | 63.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 120.00 | 58.10 | 58.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 125.00 | 53.30 | 53.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 130.00 | 47.90 | 48.90 | 42.04 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:59:07 AM EST |
| 135.00 | 43.20 | 43.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 140.00 | 38.10 | 38.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 145.00 | 33.40 | 33.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 150.00 | 28.20 | 28.90 | 25.41 | 0.00 | 0.00% | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 152.50 | 25.80 | 26.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 155.00 | 23.30 | 23.80 | 23.10 | 0.00 | 0.00% | 0 | 15 | 0.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 157.50 | 20.80 | 21.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 160.00 | 18.30 | 18.90 | 17.97 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 162.50 | 16.00 | 16.30 | 15.90 | % | 2 | 0 | 0.36 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:59:07 AM EST | |
| 165.00 | 13.50 | 13.90 | 11.45 | 0.00 | 0.00% | 0 | 81 | 0.34 | 0.94 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 167.50 | 11.10 | 11.50 | % | 0 | 0 | 0.29 | 0.91 | 0.02 | -0.08 | 5/27/2025 11:59:07 AM EST | |||
| 170.00 | 8.80 | 9.10 | 9.46 | +0.06 | +0.64% | 18 | 261 | 0.27 | 0.86 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 172.50 | 6.70 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 105 | 0.25 | 0.79 | 0.04 | -0.12 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 175.00 | 4.70 | 4.90 | 4.65 | -0.30 | -6.07% | 9 | 111 | 0.24 | 0.68 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 177.50 | 3.10 | 3.30 | 3.10 | -0.60 | -16.22% | 78 | 137 | 0.23 | 0.55 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 180.00 | 1.85 | 2.00 | 1.80 | -0.56 | -23.73% | 106 | 239 | 0.22 | 0.39 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 182.50 | 0.95 | 1.10 | 1.40 | -0.07 | -4.77% | 3 | 54 | 0.22 | 0.26 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 185.00 | 0.45 | 0.55 | 0.55 | -0.25 | -31.25% | 47 | 3,527 | 0.22 | 0.15 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 187.50 | 0.20 | 0.30 | 0.25 | -0.11 | -30.56% | 1 | 3 | 0.22 | 0.09 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 190.00 | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 24 | 30 | 0.23 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 192.50 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.02 | 0.01 | -0.02 | 5/27/2025 11:59:07 AM EST | |||
| 195.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.01 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 11:59:07 AM EST |
| 197.50 | 0.00 | 0.55 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 205.00 | 0.00 | 0.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 220.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 235.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 240.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 11:59:07 AM EST |
| 245.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:59:07 AM EST |
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:59:07 AM EST |
| 150.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 155.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 157.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 160.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 151 | 0.52 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 162.50 | 0.00 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.03 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 165.00 | 0.15 | 0.25 | 0.21 | -0.14 | -40.00% | 3 | 127 | 0.29 | -0.06 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 167.50 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 104 | 114 | 0.28 | -0.09 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 170.00 | 0.00 | 0.55 | 0.60 | -0.15 | -20.00% | 1 | 126 | 0.27 | -0.14 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 172.50 | 0.70 | 0.85 | 0.85 | -0.16 | -15.85% | 7 | 30 | 0.24 | -0.21 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 175.00 | 1.25 | 1.40 | 1.30 | -0.29 | -18.24% | 45 | 100 | 0.23 | -0.32 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 177.50 | 2.10 | 2.25 | 2.29 | -0.31 | -11.93% | 62 | 27 | 0.22 | -0.45 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 180.00 | 3.30 | 3.50 | 3.55 | -0.25 | -6.58% | 11 | 63 | 0.21 | -0.61 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 182.50 | 4.90 | 5.20 | % | 0 | 0 | 0.21 | -0.74 | 0.05 | -0.11 | 5/27/2025 11:59:07 AM EST | |||
| 185.00 | 6.90 | 7.20 | % | 0 | 0 | 0.21 | -0.85 | 0.04 | -0.08 | 5/27/2025 11:59:07 AM EST | |||
| 187.50 | 9.10 | 9.50 | % | 0 | 0 | 0.28 | -0.91 | 0.02 | -0.05 | 5/27/2025 11:59:07 AM EST | |||
| 190.00 | 11.50 | 12.00 | 21.82 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.96 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 11:59:07 AM EST |
| 192.50 | 14.10 | 14.50 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.02 | 5/27/2025 11:59:07 AM EST | |||
| 195.00 | 16.60 | 17.00 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 197.50 | 19.00 | 19.50 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 200.00 | 21.50 | 22.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 202.50 | 24.00 | 24.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 205.00 | 26.30 | 27.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 210.00 | 31.10 | 33.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 215.00 | 36.50 | 37.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 220.00 | 41.10 | 42.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 225.00 | 46.40 | 46.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 230.00 | 51.60 | 51.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 235.00 | 56.40 | 57.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 240.00 | 61.40 | 62.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 245.00 | 66.40 | 67.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST |