Options Chain for PHILIP MORRIS INTL INC COM (PM) - $183.29 as of 6/20/2025 9:20:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 96.30 | 99.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 91.00 | 94.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 86.10 | 89.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 81.40 | 83.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 76.80 | 79.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 110.00 | 71.30 | 73.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 115.00 | 66.20 | 69.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 120.00 | 61.00 | 64.40 | 62.61 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 56.20 | 59.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 130.00 | 51.80 | 54.70 | 54.48 | 0.00 | 0.00% | 0 | 19 | 0.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 46.90 | 49.30 | 46.40 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 42.40 | 44.40 | 42.85 | -2.28 | -5.06% | 4 | 14 | 0.40 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 37.80 | 39.80 | 31.24 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.95 | 0.00 | -0.02 | 5/21/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 31.80 | 35.00 | 32.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.92 | 0.01 | -0.03 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 27.20 | 30.40 | 30.13 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.89 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 23.30 | 26.20 | 23.96 | +1.76 | +7.93% | 9 | 75 | 0.34 | 0.86 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 18.70 | 21.70 | 20.00 | -1.45 | -6.76% | 1 | 256 | 0.31 | 0.81 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 15.90 | 16.80 | 17.25 | 0.00 | 0.00% | 0 | 204 | 0.31 | 0.74 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 11.60 | 13.60 | 12.75 | -0.92 | -6.73% | 1 | 234 | 0.29 | 0.67 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 9.50 | 10.40 | 9.71 | +0.20 | +2.11% | 51 | 1,325 | 0.30 | 0.58 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 6.70 | 7.20 | 6.80 | -1.00 | -12.83% | 135 | 1,539 | 0.28 | 0.48 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 4.70 | 5.00 | 4.80 | -0.20 | -4.00% | 17 | 398 | 0.27 | 0.38 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 3.10 | 3.50 | 3.10 | -0.70 | -18.43% | 1 | 249 | 0.27 | 0.29 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 2.00 | 3.00 | 2.51 | +0.22 | +9.61% | 186 | 297 | 0.29 | 0.21 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 0.80 | 1.55 | 1.28 | +0.33 | +34.74% | 13 | 142 | 0.29 | 0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.05 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 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 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.25 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 0.30 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 141 | 0.53 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.70 | 0.65 | 0.00 | 0.00% | 0 | 121 | 0.54 | -0.03 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 0.65 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 213 | 0.40 | -0.05 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 0.35 | 1.80 | 1.10 | 0.00 | 0.00% | 1 | 310 | 0.38 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 0.35 | 1.50 | 1.45 | 0.00 | 0.00% | 2 | 524 | 0.33 | -0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 1.25 | 2.95 | 1.90 | -0.05 | -2.57% | 3 | 324 | 0.36 | -0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 2.05 | 2.70 | 2.69 | +0.14 | +5.49% | 21 | 1,093 | 0.31 | -0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 3.00 | 3.70 | 3.70 | +0.20 | +5.72% | 13 | 362 | 0.30 | -0.26 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 4.80 | 5.10 | 5.21 | +0.41 | +8.55% | 1 | 693 | 0.30 | -0.33 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 5.90 | 6.90 | 6.68 | -0.41 | -5.79% | 87 | 1,519 | 0.28 | -0.42 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 7.90 | 9.40 | 9.40 | +0.10 | +1.08% | 3 | 491 | 0.27 | -0.52 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 11.10 | 12.50 | 12.20 | +0.20 | +1.67% | 5 | 281 | 0.27 | -0.62 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 14.50 | 17.70 | 14.80 | 0.00 | 0.00% | 0 | 127 | 0.30 | -0.71 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 18.50 | 20.10 | 19.68 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.79 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 27.20 | 30.30 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 220.00 | 36.70 | 39.20 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 230.00 | 46.70 | 49.70 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 240.00 | 56.70 | 60.00 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 250.00 | 67.00 | 70.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 260.00 | 77.30 | 80.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 270.00 | 86.40 | 90.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |