Options Chain for PHILIP MORRIS INTL INC COM (PM) - $183.37 as of 6/12/2025 1:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 91.40 | 92.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 95.00 | 86.70 | 88.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 100.00 | 81.70 | 83.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 105.00 | 76.50 | 78.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 110.00 | 71.00 | 73.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 115.00 | 66.00 | 68.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 120.00 | 61.30 | 62.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 125.00 | 55.70 | 58.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 130.00 | 51.40 | 52.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 135.00 | 45.50 | 48.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 140.00 | 41.20 | 43.20 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 6/12/2025 11:58:57 AM EST | |||
| 145.00 | 36.30 | 37.90 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 6/12/2025 11:58:57 AM EST | |||
| 150.00 | 31.70 | 33.70 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.02 | 6/12/2025 11:58:57 AM EST | |||
| 155.00 | 27.30 | 28.10 | % | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.03 | 6/12/2025 11:58:57 AM EST | |||
| 160.00 | 22.80 | 23.60 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.05 | 6/12/2025 11:58:57 AM EST | |||
| 165.00 | 18.20 | 19.10 | % | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.06 | 6/12/2025 11:58:57 AM EST | |||
| 170.00 | 13.80 | 15.00 | % | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.07 | 6/12/2025 11:58:57 AM EST | |||
| 175.00 | 10.80 | 11.30 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.67 | 0.02 | -0.07 | 6/9/2025 | 6/12/2025 11:58:57 AM EST |
| 180.00 | 7.80 | 8.20 | 8.70 | +1.20 | +16.00% | 2 | 9 | 0.29 | 0.57 | 0.02 | -0.08 | 6/12/2025 | 6/12/2025 11:58:57 AM EST |
| 185.00 | 5.30 | 5.70 | 6.03 | +0.03 | +0.50% | 11 | 25 | 0.28 | 0.46 | 0.02 | -0.08 | 6/12/2025 | 6/12/2025 11:58:57 AM EST |
| 190.00 | 3.40 | 3.90 | 3.22 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.35 | 0.02 | -0.07 | 6/11/2025 | 6/12/2025 11:58:57 AM EST |
| 195.00 | 2.10 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.25 | 0.02 | -0.06 | 6/11/2025 | 6/12/2025 11:58:57 AM EST |
| 200.00 | 1.25 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.17 | 0.02 | -0.05 | 6/11/2025 | 6/12/2025 11:58:57 AM EST |
| 205.00 | 0.70 | 0.90 | 1.10 | +0.30 | +37.50% | 1 | 1 | 0.28 | 0.11 | 0.01 | -0.04 | 6/12/2025 | 6/12/2025 11:58:57 AM EST |
| 210.00 | 0.40 | 0.55 | % | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.03 | 6/12/2025 11:58:57 AM EST | |||
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.02 | 6/12/2025 11:58:57 AM EST | |||
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 6/12/2025 11:58:57 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/12/2025 11:58:57 AM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 235.00 | 0.00 | 0.60 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 240.00 | 0.00 | 0.55 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 245.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 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 | 0.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 140.00 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.01 | 6/12/2025 11:58:57 AM EST | |||
| 145.00 | 0.30 | 0.85 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.02 | 6/12/2025 11:58:57 AM EST | |||
| 150.00 | 0.00 | 0.90 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.06 | 0.01 | -0.02 | 6/6/2025 | 6/12/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.03 | 6/12/2025 11:58:57 AM EST | |||
| 160.00 | 1.20 | 1.70 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.13 | 0.01 | -0.05 | 6/9/2025 | 6/12/2025 11:58:57 AM EST |
| 165.00 | 1.95 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.18 | 0.01 | -0.06 | 6/11/2025 | 6/12/2025 11:58:57 AM EST |
| 170.00 | 2.75 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 46 | 0.32 | -0.24 | 0.02 | -0.07 | 6/10/2025 | 6/12/2025 11:58:57 AM EST |
| 175.00 | 4.20 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.33 | 0.02 | -0.07 | 6/11/2025 | 6/12/2025 11:58:57 AM EST |
| 180.00 | 6.10 | 6.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.43 | 0.02 | -0.08 | 6/9/2025 | 6/12/2025 11:58:57 AM EST |
| 185.00 | 8.70 | 9.00 | % | 0 | 0 | 0.28 | -0.54 | 0.02 | -0.08 | 6/12/2025 11:58:57 AM EST | |||
| 190.00 | 11.80 | 12.30 | % | 0 | 0 | 0.28 | -0.65 | 0.02 | -0.07 | 6/12/2025 11:58:57 AM EST | |||
| 195.00 | 15.40 | 16.20 | % | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.06 | 6/12/2025 11:58:57 AM EST | |||
| 200.00 | 19.60 | 20.10 | % | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.05 | 6/12/2025 11:58:57 AM EST | |||
| 205.00 | 22.60 | 24.80 | % | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.04 | 6/12/2025 11:58:57 AM EST | |||
| 210.00 | 28.00 | 30.20 | % | 0 | 0 | 0.26 | -0.93 | 0.01 | -0.03 | 6/12/2025 11:58:57 AM EST | |||
| 215.00 | 32.40 | 34.80 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 6/12/2025 11:58:57 AM EST | |||
| 220.00 | 38.40 | 39.50 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 6/12/2025 11:58:57 AM EST | |||
| 225.00 | 43.10 | 44.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/12/2025 11:58:57 AM EST | |||
| 230.00 | 47.40 | 49.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 235.00 | 52.70 | 55.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 240.00 | 57.30 | 59.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 245.00 | 62.90 | 65.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST | |||
| 250.00 | 67.70 | 70.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:57 AM EST |