Options Chain for PHILIP MORRIS INTL INC COM (PM) - $155.16 as of 3/31/2025 2:20:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.30 | 85.20 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 77.30 | 80.10 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 85.00 | 72.30 | 75.10 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 90.00 | 67.30 | 70.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 95.00 | 62.30 | 65.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 57.30 | 60.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 52.30 | 55.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 48.00 | 50.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 43.60 | 44.90 | 34.94 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 38.40 | 41.20 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 33.70 | 34.90 | 30.79 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 129.00 | 29.60 | 31.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 28.40 | 30.10 | 24.25 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 131.00 | 27.70 | 28.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 132.00 | 26.70 | 28.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 133.00 | 25.50 | 27.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 134.00 | 24.80 | 26.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 24.00 | 24.70 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 136.00 | 23.10 | 23.70 | 19.21 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 137.00 | 21.90 | 22.70 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 138.00 | 21.00 | 21.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 139.00 | 20.00 | 20.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 19.00 | 19.60 | 13.87 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 141.00 | 18.10 | 18.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 142.00 | 17.10 | 17.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 143.00 | 16.00 | 16.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 144.00 | 15.10 | 15.90 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 13.90 | 14.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 146.00 | 12.90 | 14.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 147.00 | 12.00 | 12.90 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.99 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 148.00 | 11.30 | 11.70 | 9.80 | +1.75 | +21.74% | 21 | 36 | 0.45 | 0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 149.00 | 10.00 | 10.80 | 6.10 | 0.00 | 0.00% | 0 | 58 | 0.58 | 0.97 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 9.10 | 9.90 | 9.09 | +3.49 | +62.33% | 4 | 43 | 0.56 | 0.95 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 152.50 | 7.00 | 7.40 | 6.62 | +3.12 | +89.15% | 56 | 116 | 0.29 | 0.89 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 4.70 | 5.00 | 4.70 | +2.71 | +136.19% | 35 | 1,489 | 0.28 | 0.79 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 157.50 | 2.85 | 3.00 | 2.70 | +1.83 | +210.35% | 70 | 215 | 0.27 | 0.61 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 1.35 | 1.50 | 1.40 | +1.05 | +300.00% | 1,261 | 2,718 | 0.26 | 0.39 | 0.09 | -0.22 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 162.50 | 0.50 | 0.60 | 0.50 | +0.40 | +400.00% | 107 | 64 | 0.25 | 0.20 | 0.06 | -0.15 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 142 | 48 | 0.26 | 0.08 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 167.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 21 | 14 | 0.29 | 0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 170.00 | 0.00 | 0.10 | 0.02 | % | 7 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 172.50 | 0.00 | 0.35 | 0.10 | -0.05 | -33.34% | 1 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 177.50 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 185.00 | 0.00 | 2.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 129.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 131.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 132.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 133.00 | 0.00 | 0.85 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 134.00 | 0.00 | 0.85 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 191 | 0.90 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 136.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 137.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 138.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 139.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.03 | -0.07 | -70.00% | 1 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 141.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 142.00 | 0.00 | 0.90 | 1.19 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 143.00 | 0.00 | 0.15 | 0.23 | -0.85 | -78.71% | 10 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 144.00 | 0.00 | 0.15 | 0.24 | -0.26 | -52.00% | 10 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 94 | 0.50 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 146.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 147.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.51 | -0.01 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 148.00 | 0.00 | 0.15 | 0.10 | -0.09 | -47.37% | 12 | 77 | 0.41 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 149.00 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 63 | 0.38 | -0.03 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 0.05 | 0.15 | 0.11 | -0.34 | -75.56% | 3 | 292 | 0.33 | -0.05 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 152.50 | 0.20 | 0.25 | 0.26 | -0.59 | -69.42% | 22 | 1,098 | 0.31 | -0.11 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 0.40 | 0.55 | 0.65 | -1.10 | -62.86% | 67 | 286 | 0.29 | -0.21 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 157.50 | 0.95 | 1.10 | 1.00 | -2.10 | -67.75% | 89 | 11 | 0.28 | -0.39 | 0.08 | -0.24 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 1.95 | 2.10 | 2.05 | -2.75 | -57.30% | 12 | 0 | 0.26 | -0.61 | 0.09 | -0.22 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 162.50 | 3.50 | 3.80 | 4.01 | -7.51 | -65.20% | 14 | 0 | 0.27 | -0.80 | 0.06 | -0.15 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 5.50 | 6.30 | % | 0 | 0 | 0.35 | -0.92 | 0.03 | -0.08 | 3/31/2025 2:58:57 PM EST | |||
| 167.50 | 8.10 | 8.60 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.04 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 170.00 | 10.50 | 11.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 172.50 | 13.00 | 13.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 175.00 | 15.50 | 16.00 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 177.50 | 17.90 | 18.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 180.00 | 20.40 | 21.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 185.00 | 25.30 | 26.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 190.00 | 30.20 | 31.50 | 33.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |