Options Chain for PHILIP MORRIS INTL INC COM (PM) - $156.75 as of 12/19/2025 5:09:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.80 | 83.90 | 82.35 | % | 1.10 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 80.00 | 75.80 | 78.90 | 77.35 | % | 0.97 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 85.00 | 70.80 | 73.90 | 72.35 | % | 0.85 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 90.00 | 65.90 | 68.90 | 67.40 | % | 0.75 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 95.00 | 60.80 | 63.90 | 62.35 | % | 0.66 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 100.00 | 55.80 | 58.90 | 57.35 | 58.91 | +2.91 | +5.20% | 0.57 | 26 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 105.00 | 50.80 | 53.90 | 52.35 | % | 0.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 110.00 | 45.80 | 48.90 | 47.35 | % | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 115.00 | 41.10 | 43.90 | 42.50 | 45.20 | +1.81 | +4.18% | 0.37 | 1 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 120.00 | 36.20 | 38.90 | 37.55 | % | 0.31 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 125.00 | 31.10 | 33.90 | 32.50 | % | 0.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 130.00 | 25.80 | 28.90 | 27.35 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 135.00 | 21.30 | 23.90 | 22.60 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 136.00 | 19.80 | 22.90 | 21.35 | % | 0.16 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 137.00 | 19.30 | 21.90 | 20.60 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 138.00 | 17.80 | 20.90 | 19.35 | % | 0.14 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 139.00 | 16.80 | 19.90 | 18.35 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 140.00 | 15.80 | 18.90 | 17.35 | 18.37 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 141.00 | 14.80 | 17.90 | 16.35 | % | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 142.00 | 13.90 | 16.90 | 15.40 | % | 0.11 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 143.00 | 12.80 | 15.90 | 14.35 | % | 0.10 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 144.00 | 12.50 | 14.90 | 13.70 | % | 0.10 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 145.00 | 11.40 | 13.90 | 12.65 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 146.00 | 10.40 | 12.90 | 11.65 | % | 0.08 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 147.00 | 9.40 | 11.90 | 10.65 | % | 0.07 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 148.00 | 8.40 | 10.90 | 9.65 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:55 PM EST |
| 149.00 | 7.40 | 10.00 | 8.70 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | 0.98 | 0.03 | -0.01 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 150.00 | 6.80 | 8.50 | 7.65 | 8.86 | +1.20 | +15.67% | 0.05 | 9 | 75 | 0.57 | 0.88 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 152.50 | 4.60 | 6.40 | 5.50 | 7.10 | -0.02 | -0.29% | 0.04 | 2 | 71 | 0.48 | 0.81 | 0.06 | -0.06 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 155.00 | 2.30 | 3.20 | 2.75 | 3.20 | +0.06 | +1.92% | 0.02 | 49 | 236 | 0.35 | 0.66 | 0.08 | -0.08 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 157.50 | 1.20 | 1.40 | 1.30 | 1.33 | -0.32 | -19.40% | 0.01 | 34 | 101 | 0.22 | 0.44 | 0.09 | -0.10 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 160.00 | 0.40 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 0.00 | 1,561 | 225 | 0.20 | 0.25 | 0.07 | -0.09 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 162.50 | 0.00 | 0.30 | 0.15 | 0.25 | -0.03 | -10.72% | 0.00 | 33 | 566 | 0.21 | 0.12 | 0.04 | -0.06 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 57 | 3,067 | 0.21 | 0.05 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 167.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 45 | 262 | 0.30 | 0.01 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 182.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 142.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 16 | 129 | 0.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:55 PM EST |
| 147.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:55 PM EST |
| 148.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | -0.02 | 0.03 | -0.01 | 12/18/2025 | 12/19/2025 3:59:55 PM EST |
| 150.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 123 | 0.23 | -0.12 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 152.50 | 0.60 | 0.70 | 0.65 | 0.68 | -0.13 | -16.05% | 0.00 | 76 | 66 | 0.23 | -0.19 | 0.06 | -0.06 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 155.00 | 1.40 | 1.60 | 1.50 | 1.10 | -0.55 | -33.34% | 0.01 | 53 | 164 | 0.23 | -0.34 | 0.08 | -0.08 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 157.50 | 2.60 | 3.40 | 3.00 | 2.65 | -0.57 | -17.71% | 0.02 | 125 | 90 | 0.24 | -0.56 | 0.09 | -0.10 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 160.00 | 3.90 | 5.00 | 4.45 | 2.80 | -1.00 | -26.32% | 0.03 | 25 | 77 | 0.26 | -0.75 | 0.07 | -0.09 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 162.50 | 5.20 | 7.60 | 6.40 | % | 0.04 | 0 | 0 | 0.47 | -0.88 | 0.04 | -0.06 | 12/19/2025 3:59:55 PM EST | |||
| 165.00 | 7.60 | 10.00 | 8.80 | 6.75 | -6.42 | -48.75% | 0.05 | 9 | 2 | 0.55 | -0.95 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 167.50 | 10.00 | 12.60 | 11.30 | 10.25 | +0.01 | +0.10% | 0.07 | 1 | 1 | 0.63 | -0.99 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:55 PM EST |
| 170.00 | 12.50 | 14.80 | 13.65 | % | 0.08 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 172.50 | 15.00 | 17.90 | 16.45 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 175.00 | 17.50 | 20.10 | 18.80 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 177.50 | 20.00 | 22.70 | 21.35 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 180.00 | 22.50 | 25.60 | 24.05 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 182.50 | 25.00 | 27.90 | 26.45 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 185.00 | 27.50 | 30.60 | 29.05 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 190.00 | 32.50 | 35.40 | 33.95 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 195.00 | 37.50 | 40.30 | 38.90 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 200.00 | 42.50 | 45.20 | 43.85 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 205.00 | 47.50 | 50.20 | 48.85 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 210.00 | 52.50 | 55.50 | 54.00 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 215.00 | 57.50 | 60.50 | 59.00 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 220.00 | 62.50 | 65.50 | 64.00 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 225.00 | 67.50 | 70.50 | 69.00 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST | |||
| 230.00 | 72.50 | 75.20 | 73.85 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:55 PM EST |