Options Chain for PHILIP MORRIS INTL INC COM (PM) - $184.10 as of 6/13/2025 3:48:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 93.60 | 95.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 95.00 | 88.50 | 90.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 100.00 | 83.40 | 86.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 105.00 | 77.60 | 81.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 110.00 | 73.70 | 76.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 115.00 | 68.60 | 71.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 120.00 | 63.60 | 65.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 58.60 | 60.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 53.60 | 55.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 135.00 | 48.50 | 50.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 43.50 | 45.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 145.00 | 38.90 | 40.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 150.00 | 33.90 | 35.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 155.00 | 28.90 | 30.20 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 24.10 | 25.80 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 19.10 | 21.50 | 15.14 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.97 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 14.30 | 16.20 | 10.30 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.90 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 10.10 | 11.50 | 9.40 | 0.00 | 0.00% | 0 | 46 | 0.28 | 0.81 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 6.30 | 7.30 | 6.08 | +0.09 | +1.51% | 7 | 134 | 0.29 | 0.65 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 3.20 | 3.90 | 3.20 | +0.02 | +0.63% | 57 | 218 | 0.23 | 0.46 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 1.25 | 1.60 | 1.34 | -0.04 | -2.90% | 9 | 56 | 0.21 | 0.26 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.35 | 0.45 | +0.06 | +15.39% | 2 | 241 | 0.23 | 0.11 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 0.10 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 60 | 0.24 | 0.04 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 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 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.25 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.40 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 0.40 | 1.20 | 0.46 | -0.04 | -8.00% | 4 | 92 | 0.45 | -0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 0.40 | 1.30 | 0.84 | -0.21 | -20.00% | 4 | 28 | 0.30 | -0.10 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 1.30 | 1.50 | 1.50 | +0.10 | +7.15% | 76 | 185 | 0.27 | -0.19 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 1.85 | 2.75 | 2.76 | 0.00 | 0.00% | 66 | 414 | 0.25 | -0.35 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 4.60 | 5.00 | 4.95 | -0.24 | -4.63% | 2 | 39 | 0.24 | -0.54 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 7.50 | 8.30 | 12.22 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.74 | 0.03 | -0.07 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 10.30 | 12.90 | % | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 200.00 | 15.80 | 18.80 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 205.00 | 21.20 | 23.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 210.00 | 25.50 | 27.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 215.00 | 29.90 | 32.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 220.00 | 36.30 | 37.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 225.00 | 41.00 | 43.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 230.00 | 46.20 | 47.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 235.00 | 50.80 | 52.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 54.80 | 57.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 61.10 | 62.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 66.00 | 67.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |