Options Chain for PHILIP MORRIS INTL INC COM (PM) - $167.13 as of 8/29/2025 9:02:53 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 | 71.80 | 73.10 | 72.45 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 100.00 | 66.80 | 68.40 | 67.60 | % | 0.68 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 105.00 | 61.80 | 63.10 | 62.45 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 110.00 | 56.80 | 58.00 | 57.40 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 115.00 | 51.90 | 53.10 | 52.50 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 120.00 | 46.80 | 47.90 | 47.35 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 125.00 | 41.90 | 43.10 | 42.50 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 130.00 | 36.40 | 38.20 | 37.30 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 135.00 | 31.90 | 33.50 | 32.70 | % | 0.24 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 140.00 | 26.90 | 28.10 | 27.50 | % | 0.20 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 145.00 | 21.90 | 23.30 | 22.60 | % | 0.16 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 150.00 | 17.00 | 18.60 | 17.80 | 25.16 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/29/2025 4:00:06 PM EST |
| 152.50 | 14.90 | 15.60 | 15.25 | % | 0.10 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 155.00 | 12.60 | 13.00 | 12.80 | 12.37 | +3.41 | +38.06% | 0.08 | 2 | 6 | 0.32 | 0.93 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 157.50 | 10.30 | 11.20 | 10.75 | % | 0.07 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.07 | 8/29/2025 4:00:06 PM EST | |||
| 160.00 | 8.10 | 8.50 | 8.30 | 12.56 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.83 | 0.03 | -0.09 | 8/20/2025 | 8/29/2025 4:00:06 PM EST |
| 162.50 | 6.00 | 6.30 | 6.15 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.25 | 0.74 | 0.04 | -0.10 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 165.00 | 4.30 | 4.50 | 4.40 | 4.38 | +1.37 | +45.52% | 0.03 | 6 | 64 | 0.24 | 0.63 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 167.50 | 2.85 | 3.10 | 2.98 | 2.84 | +0.19 | +7.17% | 0.02 | 9 | 15 | 0.24 | 0.50 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 170.00 | 1.80 | 1.95 | 1.88 | 1.75 | +0.20 | +12.91% | 0.01 | 94 | 387 | 0.23 | 0.37 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 172.50 | 1.05 | 1.20 | 1.13 | 0.97 | +0.01 | +1.05% | 0.01 | 25 | 29 | 0.23 | 0.26 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 175.00 | 0.60 | 0.75 | 0.68 | 0.57 | +0.12 | +26.67% | 0.00 | 27 | 350 | 0.23 | 0.17 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 177.50 | 0.30 | 0.50 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.24 | 0.11 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 180.00 | 0.15 | 0.30 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.24 | 0.07 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.33 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 187.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:06 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.48 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:06 PM EST |
| 152.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.04 | 8/29/2025 4:00:06 PM EST | |||
| 155.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.40 | -57.15% | 0.00 | 7 | 111 | 0.28 | -0.07 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 157.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.53 | -51.46% | 0.00 | 2 | 104 | 0.26 | -0.11 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 160.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.80 | -48.49% | 0.01 | 21 | 146 | 0.25 | -0.17 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 162.50 | 1.20 | 1.35 | 1.28 | 1.57 | -0.70 | -30.84% | 0.01 | 1 | 2 | 0.24 | -0.26 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 165.00 | 1.90 | 2.05 | 1.98 | 2.55 | -1.55 | -37.81% | 0.01 | 7 | 86 | 0.23 | -0.37 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 167.50 | 2.95 | 3.20 | 3.08 | 3.75 | +0.25 | +7.15% | 0.02 | 2 | 2 | 0.23 | -0.50 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 170.00 | 4.30 | 4.60 | 4.45 | 5.17 | -2.51 | -32.69% | 0.03 | 1 | 66 | 0.22 | -0.63 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 172.50 | 6.10 | 6.40 | 6.25 | % | 0.04 | 0 | 0 | 0.22 | -0.74 | 0.04 | -0.09 | 8/29/2025 4:00:06 PM EST | |||
| 175.00 | 8.20 | 8.50 | 8.35 | 8.95 | +4.22 | +89.22% | 0.05 | 28 | 17 | 0.22 | -0.83 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 177.50 | 10.40 | 11.00 | 10.70 | % | 0.06 | 0 | 0 | 0.24 | -0.89 | 0.02 | -0.05 | 8/29/2025 4:00:06 PM EST | |||
| 180.00 | 12.40 | 13.30 | 12.85 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 182.50 | 15.00 | 15.90 | 15.45 | % | 0.08 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.02 | 8/29/2025 4:00:06 PM EST | |||
| 185.00 | 17.40 | 18.50 | 17.95 | 19.14 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 187.50 | 19.60 | 20.70 | 20.15 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:06 PM EST | |||
| 190.00 | 22.30 | 23.20 | 22.75 | % | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 195.00 | 27.20 | 28.40 | 27.80 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 200.00 | 31.90 | 33.40 | 32.65 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 205.00 | 37.40 | 38.30 | 37.85 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 210.00 | 42.20 | 43.40 | 42.80 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 215.00 | 47.30 | 48.30 | 47.80 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 220.00 | 51.70 | 53.40 | 52.55 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 225.00 | 57.00 | 58.60 | 57.80 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 230.00 | 62.10 | 63.40 | 62.75 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 235.00 | 67.00 | 68.40 | 67.70 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 240.00 | 72.30 | 73.60 | 72.95 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST | |||
| 245.00 | 77.10 | 78.30 | 77.70 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:06 PM EST |