Options Chain for PHILIP MORRIS INTL INC COM (PM) - $175.23 as of 5/23/2025 3:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.90 | 95.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 90.00 | 87.40 | 89.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 95.00 | 81.60 | 84.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 100.00 | 78.20 | 79.20 | 70.73 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 3:59:56 PM EST |
| 105.00 | 73.20 | 74.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 110.00 | 66.90 | 70.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 115.00 | 62.00 | 65.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 120.00 | 58.30 | 60.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 125.00 | 53.40 | 54.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 130.00 | 46.80 | 49.30 | 48.83 | +5.22 | +11.97% | 2 | 1 | 0.44 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 135.00 | 43.50 | 44.50 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.01 | 5/23/2025 3:59:56 PM EST | |||
| 140.00 | 37.50 | 39.40 | 32.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.95 | 0.00 | -0.02 | 5/19/2025 | 5/23/2025 3:59:56 PM EST |
| 145.00 | 33.70 | 35.00 | 20.70 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.93 | 0.00 | -0.03 | 5/14/2025 | 5/23/2025 3:59:56 PM EST |
| 150.00 | 27.90 | 30.20 | 25.70 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.91 | 0.01 | -0.04 | 5/21/2025 | 5/23/2025 3:59:56 PM EST |
| 155.00 | 24.10 | 25.00 | 18.93 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.87 | 0.01 | -0.04 | 5/19/2025 | 5/23/2025 3:59:56 PM EST |
| 160.00 | 19.00 | 20.40 | 18.26 | +0.71 | +4.05% | 1 | 68 | 0.26 | 0.83 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 165.00 | 15.30 | 16.10 | 15.88 | +1.78 | +12.63% | 2 | 202 | 0.27 | 0.77 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 170.00 | 10.50 | 12.10 | 11.90 | +1.80 | +17.83% | 10 | 4,696 | 0.25 | 0.70 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 175.00 | 8.20 | 8.60 | 8.53 | +2.03 | +31.24% | 27 | 363 | 0.24 | 0.60 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 180.00 | 4.30 | 5.80 | 5.70 | +1.10 | +23.92% | 79 | 6,273 | 0.23 | 0.47 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 185.00 | 3.50 | 3.80 | 3.70 | +1.00 | +37.04% | 50 | 298 | 0.23 | 0.35 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 190.00 | 2.10 | 2.25 | 2.25 | +0.65 | +40.63% | 68 | 169 | 0.23 | 0.24 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 195.00 | 1.20 | 1.30 | 1.30 | +0.35 | +36.85% | 42 | 99 | 0.22 | 0.16 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 200.00 | 0.65 | 0.80 | 0.70 | +0.23 | +48.94% | 2 | 7 | 0.22 | 0.10 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 210.00 | 0.10 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.04 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.55 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 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 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 125.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 0.75 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 5/23/2025 3:59:56 PM EST | |||
| 135.00 | 0.30 | 0.55 | 0.35 | % | 2 | 0 | 0.41 | -0.03 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:56 PM EST | |
| 140.00 | 0.40 | 0.50 | 0.45 | +0.03 | +7.15% | 7 | 258 | 0.37 | -0.05 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 145.00 | 0.55 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 301 | 0.35 | -0.07 | 0.00 | -0.03 | 5/22/2025 | 5/23/2025 3:59:56 PM EST |
| 150.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 36 | 460 | 0.33 | -0.09 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 155.00 | 1.05 | 1.20 | 1.10 | -0.10 | -8.34% | 38 | 438 | 0.30 | -0.13 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 160.00 | 1.55 | 1.70 | 1.55 | -0.12 | -7.19% | 63 | 275 | 0.29 | -0.17 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 165.00 | 2.30 | 2.45 | 2.35 | -0.35 | -12.97% | 948 | 582 | 0.27 | -0.23 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 170.00 | 3.50 | 3.70 | 3.49 | -0.51 | -12.75% | 37 | 261 | 0.26 | -0.30 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 175.00 | 5.20 | 5.40 | 5.30 | -0.60 | -10.17% | 119 | 124 | 0.25 | -0.40 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 180.00 | 7.50 | 7.80 | 7.50 | -1.60 | -17.59% | 71 | 116 | 0.24 | -0.53 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 185.00 | 9.80 | 11.40 | 11.10 | -1.90 | -14.62% | 1 | 386 | 0.24 | -0.65 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 190.00 | 13.90 | 14.50 | 13.90 | -6.90 | -33.18% | 108 | 92 | 0.24 | -0.76 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:56 PM EST |
| 195.00 | 18.00 | 19.70 | % | 0 | 0 | 0.24 | -0.84 | 0.02 | -0.03 | 5/23/2025 3:59:56 PM EST | |||
| 200.00 | 22.10 | 23.10 | 26.45 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.90 | 0.01 | -0.02 | 5/20/2025 | 5/23/2025 3:59:56 PM EST |
| 210.00 | 31.70 | 32.90 | % | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.01 | 5/23/2025 3:59:56 PM EST | |||
| 220.00 | 41.60 | 44.10 | % | 0 | 0 | 0.30 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 230.00 | 51.60 | 54.00 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 240.00 | 60.80 | 63.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 250.00 | 71.60 | 74.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST | |||
| 260.00 | 81.10 | 84.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:56 PM EST |