Options Chain for PHILIP MORRIS INTL INC COM (PM) - $157.77 as of 7/29/2025 2:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.40 | 103.30 | 101.85 | % | 1.70 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 65.00 | 95.40 | 98.10 | 96.75 | % | 1.49 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 70.00 | 90.40 | 93.60 | 92.00 | % | 1.31 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 75.00 | 86.50 | 87.90 | 87.20 | % | 1.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 80.00 | 81.70 | 82.60 | 82.15 | 41.00 | 0.00 | 0.00% | 1.03 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 7/29/2025 12:58:57 PM EST |
| 85.00 | 76.70 | 77.80 | 77.25 | 36.00 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 7/29/2025 12:58:57 PM EST |
| 90.00 | 71.80 | 72.80 | 72.30 | 58.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 7/29/2025 12:58:57 PM EST |
| 95.00 | 66.80 | 67.90 | 67.35 | 87.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 12:58:57 PM EST |
| 100.00 | 61.60 | 62.80 | 62.20 | 81.25 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 12:58:57 PM EST |
| 105.00 | 56.90 | 57.90 | 57.40 | 73.44 | 0.00 | 0.00% | 0.55 | 0 | 9 | 0.67 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:58:57 PM EST |
| 110.00 | 51.90 | 53.40 | 52.65 | 70.10 | 0.00 | 0.00% | 0.48 | 0 | 25 | 0.60 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 12:58:57 PM EST |
| 115.00 | 47.00 | 48.00 | 47.50 | 43.12 | 0.00 | 0.00% | 0.41 | 0 | 98 | 0.56 | 1.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 120.00 | 42.40 | 42.70 | 42.55 | 42.23 | -5.75 | -11.99% | 0.35 | 1 | 440 | 0.39 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 125.00 | 37.30 | 37.80 | 37.55 | 40.90 | 0.00 | 0.00% | 0.30 | 0 | 216 | 0.30 | 0.98 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 130.00 | 32.50 | 33.20 | 32.85 | 36.34 | 0.00 | 0.00% | 0.25 | 0 | 344 | 0.31 | 0.97 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 135.00 | 27.70 | 28.10 | 27.90 | 24.75 | 0.00 | 0.00% | 0.21 | 0 | 813 | 0.28 | 0.94 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 140.00 | 22.70 | 23.30 | 23.00 | 19.80 | +0.30 | +1.54% | 0.16 | 1 | 1,314 | 0.28 | 0.91 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 145.00 | 18.30 | 18.70 | 18.50 | 15.15 | +0.35 | +2.37% | 0.13 | 1 | 249 | 0.26 | 0.87 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 150.00 | 14.10 | 14.40 | 14.25 | 13.75 | +2.89 | +26.62% | 0.10 | 1 | 887 | 0.25 | 0.81 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 155.00 | 10.20 | 10.50 | 10.35 | 10.50 | +4.00 | +61.54% | 0.07 | 6 | 3,610 | 0.24 | 0.72 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 160.00 | 6.90 | 7.10 | 7.00 | 6.90 | +2.30 | +50.00% | 0.04 | 161 | 3,152 | 0.23 | 0.59 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 165.00 | 4.30 | 4.50 | 4.40 | 4.60 | +1.91 | +71.01% | 0.03 | 81 | 2,062 | 0.22 | 0.44 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 170.00 | 2.55 | 2.70 | 2.63 | 2.67 | +1.12 | +72.26% | 0.02 | 120 | 2,233 | 0.22 | 0.31 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 175.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.67 | +80.73% | 0.01 | 222 | 3,353 | 0.22 | 0.20 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 180.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.30 | +60.00% | 0.00 | 15 | 2,328 | 0.22 | 0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 185.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.22 | +88.00% | 0.00 | 135 | 3,577 | 0.23 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 190.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 19 | 2,307 | 0.22 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 891 | 0.28 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 200.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 1,783 | 0.28 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 7/29/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/29/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.13 | -72.23% | 0.00 | 5 | 803 | 0.49 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.42 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.46 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 677 | 0.36 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 130.00 | 0.15 | 0.50 | 0.33 | 0.29 | -0.11 | -27.50% | 0.00 | 8 | 1,045 | 0.32 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 135.00 | 0.35 | 0.45 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,978 | 0.31 | -0.06 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 140.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.40 | -40.00% | 0.00 | 147 | 1,613 | 0.28 | -0.09 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 145.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.52 | -34.67% | 0.01 | 44 | 1,760 | 0.26 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 150.00 | 1.60 | 1.70 | 1.65 | 1.57 | -0.88 | -35.92% | 0.01 | 23 | 2,512 | 0.25 | -0.19 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 155.00 | 2.60 | 2.75 | 2.68 | 2.83 | -1.27 | -30.98% | 0.02 | 41 | 5,317 | 0.24 | -0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 160.00 | 4.30 | 4.50 | 4.40 | 4.25 | -2.00 | -32.00% | 0.03 | 39 | 4,879 | 0.23 | -0.41 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 165.00 | 6.60 | 6.90 | 6.75 | 6.95 | -2.55 | -26.85% | 0.04 | 17 | 1,570 | 0.22 | -0.56 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 170.00 | 9.90 | 10.20 | 10.05 | 10.30 | -3.05 | -22.85% | 0.06 | 2 | 2,176 | 0.22 | -0.69 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 175.00 | 13.90 | 14.20 | 14.05 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 2,261 | 0.22 | -0.80 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 180.00 | 18.40 | 18.70 | 18.55 | 23.33 | 0.00 | 0.00% | 0.10 | 0 | 801 | 0.24 | -0.88 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 185.00 | 23.20 | 24.20 | 23.70 | 23.70 | -4.46 | -15.84% | 0.13 | 9 | 105 | 0.27 | -0.93 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 190.00 | 27.90 | 28.80 | 28.35 | 28.66 | -5.04 | -14.96% | 0.15 | 1 | 7 | 0.34 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 195.00 | 32.90 | 34.30 | 33.60 | 30.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 200.00 | 37.90 | 38.70 | 38.30 | 42.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.41 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 210.00 | 47.90 | 48.70 | 48.30 | 44.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 220.00 | 57.90 | 58.90 | 58.40 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 230.00 | 67.90 | 68.90 | 68.40 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST |