Options Chain for PHILIP MORRIS INTL INC COM (PM) - $160.92 as of 7/25/2025 8:39:55 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 | 65.70 | 67.70 | 66.70 | % | 0.70 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 100.00 | 60.00 | 62.90 | 61.45 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 105.00 | 55.60 | 57.60 | 56.60 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 110.00 | 49.70 | 52.20 | 50.95 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 115.00 | 45.80 | 47.90 | 46.85 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 120.00 | 40.60 | 42.30 | 41.45 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 125.00 | 36.10 | 37.40 | 36.75 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 130.00 | 30.00 | 32.50 | 31.25 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 135.00 | 26.30 | 28.90 | 27.60 | % | 0.20 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 140.00 | 21.50 | 23.40 | 22.45 | % | 0.16 | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 145.00 | 17.10 | 18.00 | 17.55 | % | 0.12 | 0 | 0 | 0.26 | 0.89 | 0.01 | -0.05 | 7/25/2025 4:00:06 PM EST | |||
| 150.00 | 12.20 | 13.90 | 13.05 | 14.70 | % | 0.09 | 10 | 0 | 0.24 | 0.82 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 155.00 | 8.30 | 9.60 | 8.95 | 9.20 | -2.10 | -18.59% | 0.06 | 1 | 1 | 0.22 | 0.72 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 160.00 | 5.70 | 6.00 | 5.85 | 6.20 | 0.00 | 0.00% | 0.04 | 3 | 26 | 0.22 | 0.57 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 165.00 | 3.30 | 3.70 | 3.50 | 4.30 | % | 0.02 | 30 | 0 | 0.22 | 0.41 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 170.00 | 1.75 | 2.35 | 2.05 | 2.12 | -0.43 | -16.87% | 0.01 | 1 | 2 | 0.23 | 0.27 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 175.00 | 0.50 | 1.85 | 1.18 | 1.03 | % | 0.01 | 4 | 0 | 0.24 | 0.16 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 180.00 | 0.35 | 0.55 | 0.45 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.09 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 140.00 | 0.35 | 1.35 | 0.85 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 145.00 | 0.65 | 1.05 | 0.85 | 0.80 | % | 0.01 | 1 | 0 | 0.28 | -0.11 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 4:00:06 PM EST | |
| 150.00 | 1.25 | 1.70 | 1.48 | 1.27 | -0.04 | -3.06% | 0.01 | 1 | 2 | 0.26 | -0.18 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 155.00 | 2.05 | 3.90 | 2.98 | 2.33 | -0.04 | -1.69% | 0.02 | 11 | 12 | 0.23 | -0.28 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 160.00 | 4.00 | 4.30 | 4.15 | 3.92 | -0.18 | -4.39% | 0.03 | 12 | 20 | 0.23 | -0.43 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 165.00 | 6.60 | 7.10 | 6.85 | 6.40 | -0.70 | -9.86% | 0.04 | 2 | 4 | 0.23 | -0.59 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 170.00 | 10.00 | 10.70 | 10.35 | 9.70 | +0.35 | +3.75% | 0.06 | 4 | 44 | 0.23 | -0.73 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:06 PM EST |
| 175.00 | 14.00 | 16.30 | 15.15 | % | 0.09 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.04 | 7/25/2025 4:00:06 PM EST | |||
| 180.00 | 18.00 | 20.30 | 19.15 | % | 0.11 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.03 | 7/25/2025 4:00:06 PM EST | |||
| 185.00 | 22.70 | 25.40 | 24.05 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 7/25/2025 4:00:06 PM EST | |||
| 190.00 | 28.10 | 30.80 | 29.45 | % | 0.15 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:06 PM EST | |||
| 195.00 | 33.30 | 35.90 | 34.60 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 200.00 | 37.60 | 40.10 | 38.85 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 205.00 | 42.30 | 44.90 | 43.60 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 210.00 | 48.20 | 49.90 | 49.05 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 215.00 | 52.90 | 55.70 | 54.30 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 220.00 | 57.70 | 60.20 | 58.95 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 225.00 | 62.10 | 65.90 | 64.00 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 230.00 | 67.60 | 70.40 | 69.00 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 235.00 | 73.00 | 74.80 | 73.90 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 240.00 | 78.30 | 79.80 | 79.05 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST | |||
| 245.00 | 82.90 | 85.70 | 84.30 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:06 PM EST |