Options Chain for PHILIP MORRIS INTL INC COM (PM) - $178.73 as of 7/21/2025 1:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 83.90 | 88.00 | 85.95 | % | 0.90 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 100.00 | 78.90 | 83.00 | 80.95 | % | 0.81 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 105.00 | 74.00 | 78.00 | 76.00 | % | 0.72 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 110.00 | 68.70 | 72.70 | 70.70 | % | 0.64 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 115.00 | 64.10 | 68.40 | 66.25 | % | 0.58 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 120.00 | 59.10 | 63.30 | 61.20 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 125.00 | 54.20 | 56.90 | 55.55 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 130.00 | 50.20 | 53.30 | 51.75 | % | 0.40 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 135.00 | 44.80 | 47.80 | 46.30 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 140.00 | 39.30 | 42.00 | 40.65 | 43.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.73 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 7/21/2025 4:00:04 PM EST |
| 145.00 | 34.30 | 37.20 | 35.75 | % | 0.25 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 150.00 | 29.70 | 32.10 | 30.90 | 33.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.06 | 7/1/2025 | 7/21/2025 4:00:04 PM EST |
| 155.00 | 24.60 | 28.30 | 26.45 | 23.88 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.55 | 0.94 | 0.01 | -0.08 | 7/1/2025 | 7/21/2025 4:00:04 PM EST |
| 157.50 | 22.40 | 24.90 | 23.65 | % | 0.15 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.08 | 7/21/2025 4:00:04 PM EST | |||
| 160.00 | 19.80 | 24.00 | 21.90 | 19.98 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.43 | 0.90 | 0.01 | -0.10 | 7/1/2025 | 7/21/2025 4:00:04 PM EST |
| 162.50 | 17.30 | 21.00 | 19.15 | % | 0.12 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.11 | 7/21/2025 4:00:04 PM EST | |||
| 165.00 | 15.00 | 18.80 | 16.90 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | 0.86 | 0.01 | -0.12 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 167.50 | 12.80 | 17.10 | 14.95 | % | 0.09 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.13 | 7/21/2025 4:00:04 PM EST | |||
| 170.00 | 10.90 | 15.00 | 12.95 | % | 0.08 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.14 | 7/21/2025 4:00:04 PM EST | |||
| 172.50 | 9.20 | 13.20 | 11.20 | % | 0.06 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.15 | 7/21/2025 4:00:04 PM EST | |||
| 175.00 | 7.40 | 10.70 | 9.05 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.31 | 0.68 | 0.03 | -0.15 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 177.50 | 6.10 | 9.80 | 7.95 | % | 0.04 | 0 | 0 | 0.32 | 0.62 | 0.03 | -0.16 | 7/21/2025 4:00:04 PM EST | |||
| 180.00 | 4.50 | 6.80 | 5.65 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.30 | 0.55 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 182.50 | 4.50 | 6.30 | 5.40 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.34 | 0.47 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 185.00 | 3.70 | 4.00 | 3.85 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.35 | 0.40 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 187.50 | 0.95 | 5.00 | 2.98 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | 0.33 | 0.03 | -0.14 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 190.00 | 2.10 | 2.30 | 2.20 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.34 | 0.27 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 192.50 | 0.05 | 4.90 | 2.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | 0.21 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 195.00 | 0.25 | 3.40 | 1.83 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.34 | 0.17 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 197.50 | 0.30 | 1.40 | 0.85 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.13 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 200.00 | 0.50 | 4.90 | 2.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.34 | 0.10 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.05 | 7/21/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.34 | 0.05 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.01 | 0.00 | -0.03 | 7/3/2025 | 7/21/2025 4:00:04 PM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.04 | 0.00 | -0.06 | 7/1/2025 | 7/21/2025 4:00:04 PM EST |
| 155.00 | 0.30 | 1.10 | 0.70 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.45 | -0.06 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 157.50 | 0.30 | 4.80 | 2.55 | % | 0.02 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.08 | 7/21/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.90 | 0.95 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.10 | 0.01 | -0.10 | 7/15/2025 | 7/21/2025 4:00:04 PM EST |
| 162.50 | 0.70 | 5.00 | 2.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.40 | -0.12 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 165.00 | 0.40 | 2.70 | 1.55 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.44 | -0.14 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 167.50 | 1.25 | 5.00 | 3.13 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.13 | 7/21/2025 4:00:04 PM EST | |||
| 170.00 | 1.75 | 2.25 | 2.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.37 | -0.21 | 0.02 | -0.14 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 172.50 | 2.35 | 4.90 | 3.63 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.45 | -0.26 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 175.00 | 3.00 | 4.00 | 3.50 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.41 | -0.32 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 177.50 | 3.80 | 6.00 | 4.90 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.38 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 180.00 | 4.90 | 5.50 | 5.20 | 5.09 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.35 | -0.45 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 182.50 | 5.20 | 8.20 | 6.70 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.53 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 185.00 | 7.50 | 8.10 | 7.80 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | -0.60 | 0.03 | -0.15 | 7/16/2025 | 7/21/2025 4:00:04 PM EST |
| 187.50 | 8.90 | 10.10 | 9.50 | % | 0.05 | 0 | 0 | 0.35 | -0.67 | 0.03 | -0.14 | 7/21/2025 4:00:04 PM EST | |||
| 190.00 | 10.50 | 13.10 | 11.80 | % | 0.06 | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.13 | 7/21/2025 4:00:04 PM EST | |||
| 192.50 | 12.40 | 14.70 | 13.55 | % | 0.07 | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.11 | 7/21/2025 4:00:04 PM EST | |||
| 195.00 | 14.60 | 17.00 | 15.80 | % | 0.08 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.10 | 7/21/2025 4:00:04 PM EST | |||
| 197.50 | 16.80 | 19.30 | 18.05 | % | 0.09 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.08 | 7/21/2025 4:00:04 PM EST | |||
| 200.00 | 18.10 | 21.90 | 20.00 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.90 | 0.01 | -0.07 | 7/2/2025 | 7/21/2025 4:00:04 PM EST |
| 202.50 | 21.30 | 23.60 | 22.45 | % | 0.11 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.05 | 7/21/2025 4:00:04 PM EST | |||
| 205.00 | 23.80 | 26.40 | 25.10 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 210.00 | 27.50 | 31.30 | 29.40 | % | 0.14 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 215.00 | 32.30 | 36.00 | 34.15 | % | 0.16 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 220.00 | 37.00 | 41.20 | 39.10 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 225.00 | 43.50 | 46.20 | 44.85 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 230.00 | 47.20 | 51.10 | 49.15 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 235.00 | 52.00 | 56.50 | 54.25 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 240.00 | 57.80 | 61.20 | 59.50 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 245.00 | 62.00 | 66.20 | 64.10 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 250.00 | 67.00 | 71.20 | 69.10 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 255.00 | 72.00 | 76.20 | 74.10 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST |