Options Chain for PHILIP MORRIS INTL INC COM (PM) - $179.60 as of 6/26/2025 10:13:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 89.00 | 90.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 95.00 | 83.80 | 85.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 100.00 | 78.70 | 80.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 105.00 | 73.80 | 75.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 110.00 | 68.80 | 70.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 115.00 | 63.90 | 66.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 120.00 | 59.20 | 60.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 125.00 | 54.00 | 55.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 130.00 | 49.30 | 50.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 135.00 | 44.10 | 45.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 140.00 | 39.00 | 40.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 145.00 | 34.10 | 35.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 150.00 | 28.90 | 30.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 155.00 | 24.00 | 25.10 | 26.51 | 0.00 | 0.00% | 0 | 10 | 0.57 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 157.50 | 21.50 | 22.60 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 160.00 | 19.10 | 20.20 | 21.57 | 0.00 | 0.00% | 0 | 1 | 0.48 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 162.50 | 16.60 | 17.50 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 165.00 | 13.90 | 15.20 | % | 0 | 0 | 0.38 | 1.00 | 0.01 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 167.50 | 11.80 | 12.50 | % | 0 | 0 | 0.33 | 0.95 | 0.03 | -0.02 | 6/26/2025 10:59:05 AM EST | |||
| 170.00 | 9.00 | 10.20 | 14.39 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.89 | 0.03 | -0.03 | 6/24/2025 | 6/26/2025 10:59:05 AM EST |
| 172.50 | 7.20 | 7.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.82 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 175.00 | 5.30 | 5.70 | 9.50 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.72 | 0.05 | -0.06 | 6/24/2025 | 6/26/2025 10:59:05 AM EST |
| 177.50 | 3.80 | 4.00 | 4.05 | +0.05 | +1.25% | 9 | 16 | 0.22 | 0.60 | 0.05 | -0.07 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 180.00 | 2.35 | 2.65 | 2.67 | +0.13 | +5.12% | 15 | 86 | 0.21 | 0.46 | 0.06 | -0.07 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 182.50 | 1.50 | 1.70 | 1.61 | -0.14 | -8.00% | 34 | 88 | 0.21 | 0.33 | 0.05 | -0.07 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 185.00 | 0.85 | 1.00 | 0.88 | -0.22 | -20.00% | 11 | 177 | 0.21 | 0.22 | 0.04 | -0.06 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 187.50 | 0.45 | 0.60 | 0.52 | -1.30 | -71.43% | 15 | 3 | 0.21 | 0.14 | 0.03 | -0.05 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 190.00 | 0.20 | 0.35 | 0.27 | -0.06 | -18.19% | 4 | 223 | 0.21 | 0.09 | 0.02 | -0.04 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 192.50 | 0.10 | 0.25 | % | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.02 | 6/26/2025 10:59:05 AM EST | |||
| 195.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.02 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 10:59:05 AM EST |
| 197.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:05 AM EST |
| 200.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:05 AM EST |
| 202.50 | 0.00 | 0.45 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 205.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 207.50 | 0.00 | 0.40 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 210.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 215.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 220.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 225.00 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 230.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 235.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 240.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 245.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 250.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 255.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 155.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:05 AM EST |
| 157.50 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 160.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:05 AM EST |
| 162.50 | 0.00 | 0.40 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 165.00 | 0.35 | 0.45 | 0.36 | 0.00 | 0.00% | 1 | 2 | 0.29 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 167.50 | 0.50 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.05 | 0.03 | -0.02 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 170.00 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.26 | -0.11 | 0.03 | -0.03 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 172.50 | 1.10 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.18 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 175.00 | 1.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 52 | 0.23 | -0.28 | 0.05 | -0.06 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 177.50 | 2.60 | 2.80 | 2.77 | -0.03 | -1.08% | 18 | 14 | 0.22 | -0.40 | 0.05 | -0.07 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 180.00 | 3.70 | 3.90 | 3.37 | -0.59 | -14.90% | 10 | 70 | 0.21 | -0.54 | 0.06 | -0.07 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 182.50 | 5.20 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 26 | 0.21 | -0.67 | 0.05 | -0.07 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 185.00 | 7.10 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.78 | 0.04 | -0.06 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 187.50 | 9.20 | 9.80 | % | 0 | 0 | 0.21 | -0.86 | 0.03 | -0.05 | 6/26/2025 10:59:05 AM EST | |||
| 190.00 | 11.30 | 12.50 | 9.41 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.91 | 0.02 | -0.04 | 6/17/2025 | 6/26/2025 10:59:05 AM EST |
| 192.50 | 13.70 | 14.80 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.02 | 6/26/2025 10:59:05 AM EST | |||
| 195.00 | 16.20 | 16.80 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 6/26/2025 10:59:05 AM EST | |||
| 197.50 | 18.60 | 19.60 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:05 AM EST | |||
| 200.00 | 21.30 | 23.30 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 202.50 | 23.60 | 24.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 205.00 | 25.60 | 27.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 207.50 | 28.60 | 29.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 210.00 | 31.00 | 31.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 215.00 | 36.20 | 37.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 220.00 | 41.10 | 42.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 225.00 | 46.10 | 47.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 230.00 | 51.10 | 52.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 235.00 | 56.00 | 57.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 240.00 | 61.10 | 62.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 245.00 | 66.00 | 67.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 250.00 | 71.10 | 72.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 255.00 | 76.00 | 77.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST |