Options Chain for PHILIP MORRIS INTL INC COM (PM) - $162.96 as of 8/1/2025 8:42:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.10 | 79.80 | 78.45 | % | 0.92 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 90.00 | 72.10 | 75.00 | 73.55 | % | 0.82 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 95.00 | 67.80 | 69.40 | 68.60 | % | 0.72 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 100.00 | 62.40 | 64.50 | 63.45 | % | 0.63 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 105.00 | 57.00 | 59.30 | 58.15 | % | 0.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 110.00 | 52.50 | 54.40 | 53.45 | % | 0.49 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 115.00 | 47.60 | 49.70 | 48.65 | % | 0.42 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 120.00 | 42.40 | 44.50 | 43.45 | 60.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:58 PM EST |
| 125.00 | 37.70 | 39.50 | 38.60 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 130.00 | 32.80 | 34.20 | 33.50 | 51.06 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 27.80 | 29.20 | 28.50 | 46.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 22.40 | 24.10 | 23.25 | 21.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 17.90 | 19.00 | 18.45 | 17.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:58 PM EST |
| 150.00 | 13.10 | 14.20 | 13.65 | 14.40 | +6.60 | +84.62% | 0.09 | 3 | 29 | 0.45 | 0.93 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 155.00 | 8.90 | 9.20 | 9.05 | 10.25 | -0.13 | -1.26% | 0.06 | 19 | 84 | 0.31 | 0.83 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 157.50 | 5.60 | 7.10 | 6.35 | 7.05 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.29 | 0.75 | 0.04 | -0.10 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 160.00 | 5.00 | 5.30 | 5.15 | 8.24 | +2.14 | +35.09% | 0.03 | 16 | 317 | 0.28 | 0.65 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 162.50 | 3.50 | 3.70 | 3.60 | 3.93 | -0.17 | -4.15% | 0.02 | 9 | 226 | 0.26 | 0.53 | 0.05 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 165.00 | 2.25 | 2.40 | 2.33 | 2.61 | -0.29 | -10.00% | 0.01 | 29 | 550 | 0.26 | 0.41 | 0.05 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 167.50 | 1.40 | 1.55 | 1.48 | 1.49 | -0.31 | -17.23% | 0.01 | 137 | 736 | 0.25 | 0.29 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 170.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.30 | -25.00% | 0.01 | 411 | 1,752 | 0.25 | 0.19 | 0.04 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 172.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.20 | -26.67% | 0.00 | 50 | 237 | 0.25 | 0.12 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 112 | 556 | 0.26 | 0.08 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | 0.30 | +0.20 | +200.00% | 0.00 | 31 | 279 | 0.37 | 0.04 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 82 | 2,432 | 0.28 | 0.03 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 182.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.47 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 131 | 3,385 | 0.33 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 187.50 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 1,349 | 0.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 192.50 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 3,598 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 197.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 192 | 5,584 | 0.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/1/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.17 | -68.00% | 0.00 | 4 | 377 | 0.39 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 150.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.10 | +50.00% | 0.00 | 44 | 718 | 0.30 | -0.07 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 155.00 | 0.75 | 0.90 | 0.83 | 0.75 | +0.20 | +36.37% | 0.01 | 17 | 1,654 | 0.28 | -0.17 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 157.50 | 1.15 | 1.30 | 1.23 | 0.80 | -0.02 | -2.44% | 0.01 | 12 | 403 | 0.26 | -0.25 | 0.04 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 160.00 | 1.80 | 2.00 | 1.90 | 1.87 | +0.33 | +21.43% | 0.01 | 487 | 1,042 | 0.25 | -0.35 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 162.50 | 2.75 | 2.90 | 2.83 | 2.60 | +0.65 | +33.34% | 0.02 | 635 | 138 | 0.24 | -0.47 | 0.05 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 165.00 | 4.00 | 4.30 | 4.15 | 3.41 | +0.29 | +9.30% | 0.03 | 73 | 1,505 | 0.23 | -0.59 | 0.05 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 167.50 | 5.60 | 5.90 | 5.75 | 5.40 | +1.00 | +22.73% | 0.03 | 46 | 121 | 0.23 | -0.71 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 170.00 | 7.50 | 8.90 | 8.20 | 7.27 | +1.18 | +19.38% | 0.05 | 54 | 843 | 0.22 | -0.81 | 0.04 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 172.50 | 9.70 | 10.10 | 9.90 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.31 | -0.88 | 0.03 | -0.06 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 175.00 | 11.90 | 12.40 | 12.15 | 11.40 | -0.60 | -5.00% | 0.07 | 6 | 1,156 | 0.36 | -0.92 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 177.50 | 14.10 | 16.50 | 15.30 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.43 | -0.96 | 0.01 | -0.03 | 7/25/2025 | 8/1/2025 3:59:58 PM EST |
| 180.00 | 16.90 | 17.30 | 17.10 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 795 | 0.41 | -0.97 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 182.50 | 19.20 | 21.10 | 20.15 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 185.00 | 21.70 | 22.40 | 22.05 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.50 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 187.50 | 24.00 | 26.20 | 25.10 | 18.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 190.00 | 26.30 | 27.70 | 27.00 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 192.50 | 28.60 | 30.30 | 29.45 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 195.00 | 31.20 | 33.00 | 32.10 | 29.58 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 197.50 | 33.60 | 35.50 | 34.55 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 200.00 | 36.10 | 37.80 | 36.95 | 34.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 202.50 | 38.50 | 40.20 | 39.35 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 205.00 | 41.30 | 42.90 | 42.10 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 210.00 | 46.10 | 48.00 | 47.05 | 45.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 215.00 | 51.20 | 53.00 | 52.10 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 220.00 | 56.00 | 57.90 | 56.95 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 225.00 | 60.70 | 63.10 | 61.90 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 230.00 | 65.90 | 68.10 | 67.00 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 235.00 | 71.00 | 72.80 | 71.90 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 240.00 | 75.70 | 78.00 | 76.85 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 245.00 | 81.00 | 83.20 | 82.10 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 250.00 | 86.20 | 88.00 | 87.10 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 260.00 | 96.10 | 97.80 | 96.95 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 270.00 | 106.10 | 107.90 | 107.00 | 105.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |