Options Chain for PHILIP MORRIS INTL INC COM (PM) - $177.00 as of 5/30/2025 5:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 94.60 | 96.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 89.70 | 91.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 84.80 | 86.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 79.60 | 81.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 74.30 | 76.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 69.70 | 71.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 65.00 | 66.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 59.60 | 61.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 125.00 | 54.50 | 56.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 49.40 | 51.50 | 42.04 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 44.40 | 46.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 39.70 | 41.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 34.50 | 36.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 29.80 | 31.40 | 25.41 | 0.00 | 0.00% | 0 | 8 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 152.50 | 27.60 | 28.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 24.70 | 26.20 | 24.91 | +1.81 | +7.84% | 13 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 157.50 | 22.40 | 23.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 19.80 | 21.30 | 16.70 | 0.00 | 0.00% | 0 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 162.50 | 17.40 | 18.80 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 15.60 | 16.30 | 11.40 | 0.00 | 0.00% | 0 | 93 | 0.63 | 0.98 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 167.50 | 12.70 | 13.90 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.07 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 10.70 | 11.30 | 10.93 | +2.88 | +35.78% | 72 | 288 | 0.50 | 0.93 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 172.50 | 8.30 | 9.10 | 7.50 | +2.52 | +50.61% | 3 | 124 | 0.35 | 0.89 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 6.00 | 6.40 | 6.60 | +2.40 | +57.15% | 28 | 155 | 0.25 | 0.83 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 177.50 | 4.00 | 5.00 | 4.65 | +1.99 | +74.82% | 183 | 325 | 0.24 | 0.72 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 1.45 | 2.65 | 2.75 | +1.30 | +89.66% | 462 | 349 | 0.23 | 0.55 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 182.50 | 1.20 | 1.35 | 1.37 | +0.57 | +71.25% | 170 | 173 | 0.21 | 0.35 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 0.50 | 0.65 | 0.65 | +0.29 | +80.56% | 114 | 3,563 | 0.21 | 0.19 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 187.50 | 0.25 | 0.30 | 0.28 | +0.12 | +75.00% | 2,466 | 16 | 0.22 | 0.09 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 190.00 | 0.05 | 0.30 | 0.10 | -0.07 | -41.18% | 98 | 64 | 0.24 | 0.04 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 192.50 | 0.00 | 0.15 | 0.05 | % | 49 | 0 | 0.29 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 195.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 197.50 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 202.50 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 152.50 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 157.50 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 162.50 | 0.00 | 1.30 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 0.50 | 0.09 | -0.08 | -47.06% | 2 | 133 | 0.40 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 167.50 | 0.05 | 0.15 | 0.17 | -0.28 | -62.23% | 1 | 224 | 0.29 | -0.05 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.15 | 0.25 | 0.20 | -0.22 | -52.39% | 9 | 166 | 0.29 | -0.07 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 172.50 | 0.25 | 0.35 | 0.29 | -0.39 | -57.36% | 47 | 400 | 0.26 | -0.11 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.45 | 0.55 | 0.50 | -0.85 | -62.97% | 79 | 213 | 0.23 | -0.17 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 177.50 | 0.10 | 1.05 | 0.83 | -1.23 | -59.71% | 123 | 74 | 0.23 | -0.28 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.65 | 2.15 | 1.55 | -1.75 | -53.03% | 135 | 77 | 0.22 | -0.45 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 182.50 | 2.60 | 3.70 | 2.85 | -1.75 | -38.05% | 87 | 6 | 0.24 | -0.65 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 3.20 | 6.40 | 4.50 | % | 2 | 0 | 0.11 | -0.81 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 187.50 | 6.60 | 7.80 | % | 0 | 0 | 0.28 | -0.91 | 0.04 | -0.07 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 8.90 | 10.40 | 21.82 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.96 | 0.02 | -0.04 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 192.50 | 11.40 | 12.50 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 13.90 | 15.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 197.50 | 15.10 | 18.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 17.90 | 20.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 202.50 | 20.10 | 22.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 22.60 | 25.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 28.90 | 30.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 215.00 | 33.90 | 35.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 38.60 | 40.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 43.90 | 45.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 48.80 | 50.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 53.50 | 55.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 58.50 | 60.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 245.00 | 63.80 | 65.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 250.00 | 69.00 | 70.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |