Options Chain for PHILIP MORRIS INTL INC COM (PM) - $168.55 as of 8/13/2025 7:54:12 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 | 70.20 | 72.80 | 71.50 | % | 0.75 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 65.10 | 67.40 | 66.25 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 60.50 | 62.20 | 61.35 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 55.80 | 58.30 | 57.05 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 50.90 | 53.30 | 52.10 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 45.20 | 47.70 | 46.45 | % | 0.39 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 41.00 | 42.80 | 41.90 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 34.80 | 38.20 | 36.50 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 30.50 | 33.10 | 31.80 | % | 0.24 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 25.40 | 28.80 | 27.10 | % | 0.19 | 0 | 0 | 0.49 | 0.98 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 145.00 | 21.70 | 24.10 | 22.90 | % | 0.16 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 150.00 | 15.90 | 19.30 | 17.60 | % | 0.12 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 155.00 | 13.10 | 13.60 | 13.35 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | 0.81 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 9.20 | 10.90 | 10.05 | 8.60 | -3.25 | -27.43% | 0.06 | 3 | 1 | 0.27 | 0.70 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 6.10 | 7.60 | 6.85 | 5.65 | % | 0.04 | 4 | 0 | 0.26 | 0.57 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 170.00 | 3.60 | 4.10 | 3.85 | 3.40 | -1.60 | -32.00% | 0.02 | 6 | 15 | 0.23 | 0.42 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 2.00 | 3.30 | 2.65 | 2.23 | -0.78 | -25.92% | 0.02 | 4 | 6 | 0.26 | 0.28 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 1.05 | 2.45 | 1.75 | 1.12 | -0.50 | -30.87% | 0.01 | 1 | 159 | 0.27 | 0.18 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.09 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.05 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.35 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 145.00 | 0.50 | 1.80 | 1.15 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 150.00 | 0.90 | 1.90 | 1.40 | 1.03 | +0.22 | +27.16% | 0.01 | 6 | 13 | 0.31 | -0.12 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 1.55 | 3.50 | 2.53 | 1.63 | +0.26 | +18.98% | 0.02 | 18 | 5 | 0.32 | -0.19 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 1.10 | 2.85 | 1.98 | 2.75 | +0.55 | +25.00% | 0.01 | 3 | 32 | 0.21 | -0.30 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 4.40 | 5.30 | 4.85 | 4.43 | +0.93 | +26.58% | 0.03 | 5 | 2 | 0.25 | -0.43 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 7.00 | 7.30 | 7.15 | 6.58 | +0.78 | +13.45% | 0.04 | 1 | 75 | 0.23 | -0.58 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 8.80 | 12.10 | 10.45 | 9.68 | +1.87 | +23.95% | 0.06 | 1 | 1 | 0.18 | -0.72 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 12.90 | 15.40 | 14.15 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.02 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 17.50 | 19.90 | 18.70 | % | 0.10 | 0 | 0 | 0.21 | -0.91 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 22.20 | 25.70 | 23.95 | % | 0.13 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 195.00 | 27.40 | 30.90 | 29.15 | % | 0.15 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 32.60 | 36.10 | 34.35 | % | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 38.30 | 40.00 | 39.15 | % | 0.19 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 43.10 | 46.00 | 44.55 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 215.00 | 48.20 | 50.70 | 49.45 | % | 0.23 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 53.10 | 55.30 | 54.20 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 225.00 | 57.60 | 60.40 | 59.00 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 230.00 | 63.20 | 65.80 | 64.50 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 235.00 | 67.80 | 70.40 | 69.10 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 240.00 | 72.70 | 75.40 | 74.05 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |