$157.95
-0.46-0.29%
At close: Dec 16, 4:00 PM EST
$157.95
N/A
After Hours: 5:40 PM EST
Comments
Loading...
Philip Morris Intl (NYSE:PM) Stock, Option Chain
Option chain shows key data for Philip Morris Intl's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Philip Morris Intl.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid81.2
Ask84.9
volume0
Intrest0
Strike
75
75
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid76.7
Ask79.9
volume0
Intrest0
Strike
80
80
Last Price0.1Sep 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid71.3
Ask74.9
volume0
Intrest0
Strike
85
85
Last Price0.1Oct 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid66.2
Ask69.9
volume0
Intrest0
Strike
90
90
Last Price0.1Oct 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price57.2Mar 12, 2025
Change
-0%
Bid61.2
Ask64.9
volume0
Intrest0
Strike
95
95
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price58.52Dec 15, 2025
Change
-0%
Bid56.2
Ask59.9
volume0
Intrest28
Strike
100
100
Last Price0.07Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Last Price54.7Oct 02, 2025
Change
-0%
Bid51.2
Ask54.9
volume0
Intrest0
Strike
105
105
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest5
Last Price49.71Oct 14, 2025
Change
-0%
Bid46.9
Ask49.4
volume0
Intrest1
Strike
110
110
Last Price0.12Dec 15, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest61
Last Price65.44Jun 26, 2025
Change
-0%
Bid41.2
Ask44.9
volume0
Intrest2
Strike
115
115
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest53
Last Price30.41Dec 12, 2025
Change
-0%
Bid37.4
Ask39.8
volume0
Intrest7
Strike
120
120
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1050
Last Price25.98Dec 09, 2025
Change
-0%
Bid31.9
Ask34.2
volume0
Intrest5
Strike
125
125
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1800
Last Price28.35Dec 15, 2025
Change
-0%
Bid26.9
Ask29.8
volume0
Intrest25
Strike
130
130
Last Price0.06Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest532
Last Price23.15Dec 16, 2025
Change
3.2616.39%
Bid22.2
Ask24.2
volume2
Intrest46
Strike
135
135
Last Price0.06Dec 16, 2025
Change
0.0120%
Bid-
Ask0.1
volume1
Intrest954
Last Price-
Change
-
Bid21.3
Ask23.2
volume0
Intrest0
Strike
136
136
Last Price0.14Dec 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest7
Last Price-
Change
-
Bid19.3
Ask23
volume0
Intrest0
Strike
137
137
Last Price0.12Dec 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest41
Last Price-
Change
-
Bid18.3
Ask22
volume0
Intrest0
Strike
138
138
Last Price0.13Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid17.9
Ask20.2
volume0
Intrest0
Strike
139
139
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest39
Last Price18.41Dec 16, 2025
Change
0.090.49%
Bid17.5
Ask19.1
volume4
Intrest82
Strike
140
140
Last Price0.01Dec 16, 2025
Change
0.0480%
Bid-
Ask0.45
volume25
Intrest2636
Last Price-
Change
-
Bid15.9
Ask18.2
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask18
volume0
Intrest0
Strike
142
142
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest41
Last Price-
Change
-
Bid13.3
Ask17
volume0
Intrest0
Strike
143
143
Last Price0.14Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest11
Last Price5.84Dec 05, 2025
Change
-0%
Bid13.5
Ask15.8
volume0
Intrest1
Strike
144
144
Last Price0.15Dec 15, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest148
Last Price13.7Dec 15, 2025
Change
-0%
Bid12.5
Ask14.2
volume0
Intrest145
Strike
145
145
Last Price0.08Dec 16, 2025
Change
-0%
Bid0.05
Ask0.15
volume3
Intrest6910
Last Price6.04Dec 11, 2025
Change
-0%
Bid10.9
Ask13.2
volume0
Intrest37
Strike
146
146
Last Price0.1Dec 16, 2025
Change
0.2369.7%
Bid-
Ask0.15
volume1
Intrest89
Last Price4.2Dec 12, 2025
Change
-0%
Bid10.3
Ask12.2
volume0
Intrest21
Strike
147
147
Last Price0.9Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest163
Last Price3.87Dec 09, 2025
Change
-0%
Bid9.2
Ask11.2
volume0
Intrest127
Strike
148
148
Last Price0.15Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest192
Last Price9.5Dec 15, 2025
Change
-0%
Bid8
Ask10.3
volume0
Intrest33
Strike
149
149
Last Price0.13Dec 16, 2025
Change
0.0213.33%
Bid-
Ask0.15
volume2
Intrest184
Last Price8.65Dec 16, 2025
Change
0.687.29%
Bid7.1
Ask8.8
volume6
Intrest716
Strike
150
150
Last Price0.1Dec 16, 2025
Change
0.0741.18%
Bid0.05
Ask0.2
volume17
Intrest2001
Last Price5.9Dec 16, 2025
Change
0.710.61%
Bid5.4
Ask6.3
volume7
Intrest612
Strike
152.5
152.5
Last Price0.2Dec 16, 2025
Change
0.1948.72%
Bid0.15
Ask0.35
volume24
Intrest252
Last Price3.55Dec 16, 2025
Change
0.6916.27%
Bid3.3
Ask4
volume170
Intrest1088
Strike
155
155
Last Price0.5Dec 16, 2025
Change
0.228.57%
Bid0.45
Ask0.6
volume119
Intrest1920
Last Price1.95Dec 16, 2025
Change
0.6525%
Bid1.65
Ask2.15
volume26
Intrest439
Strike
157.5
157.5
Last Price1.2Dec 16, 2025
Change
0.320%
Bid1.15
Ask1.55
volume18
Intrest770
Last Price0.85Dec 16, 2025
Change
0.326.09%
Bid0.65
Ask0.95
volume87
Intrest2340
Strike
160
160
Last Price2.85Dec 16, 2025
Change
0.051.79%
Bid2.4
Ask3
volume3
Intrest1776
Last Price0.3Dec 16, 2025
Change
0.2545.45%
Bid0.2
Ask0.4
volume25
Intrest442
Strike
162.5
162.5
Last Price3.96Dec 15, 2025
Change
-0%
Bid3.8
Ask5.4
volume0
Intrest1
Last Price0.11Dec 16, 2025
Change
0.0945%
Bid0.05
Ask0.2
volume702
Intrest2159
Strike
165
165
Last Price7.25Dec 16, 2025
Change
8.5554.11%
Bid6
Ask7.6
volume1
Intrest335
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest157
Strike
167.5
167.5
Last Price10.95Dec 15, 2025
Change
-0%
Bid7.7
Ask10.2
volume0
Intrest151
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume1
Intrest1941
Strike
170
170
Last Price18.05Dec 12, 2025
Change
-0%
Bid10.9
Ask12.7
volume0
Intrest137
Last Price0.2Nov 26, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Strike
172.5
172.5
Last Price-
Change
-
Bid12.8
Ask15.7
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest999
Strike
175
175
Last Price23.05Dec 12, 2025
Change
-0%
Bid15.9
Ask17.9
volume0
Intrest103
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid17.6
Ask21.3
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest881
Strike
180
180
Last Price26.51Dec 12, 2025
Change
-0%
Bid20.4
Ask23.2
volume0
Intrest20
Last Price0.08Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest958
Strike
185
185
Last Price31.57Dec 12, 2025
Change
-0%
Bid25.4
Ask28.2
volume0
Intrest16
Last Price0.11Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest461
Strike
190
190
Last Price40.79Oct 21, 2025
Change
-0%
Bid30.1
Ask33.8
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest364
Strike
195
195
Last Price37.09Oct 23, 2025
Change
-0%
Bid35.7
Ask38.2
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest405
Strike
200
200
Last Price42.11Oct 23, 2025
Change
-0%
Bid40.3
Ask43.2
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-
Bid-
Ask0.1
volume1
Intrest0
Strike
205
205
Last Price-
Change
-
Bid45.7
Ask48.2
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest339
Strike
210
210
Last Price32.3Jun 04, 2025
Change
-0%
Bid50.5
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid55.3
Ask58.7
volume0
Intrest0
Last Price0.15Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest103
Strike
220
220
Last Price39.6Jun 20, 2025
Change
-0%
Bid60.1
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid65.2
Ask68.7
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
230
230
Last Price-
Change
-
Bid70.1
Ask73.8
volume0
Intrest0
Last Price0.05Jul 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest39
Strike
240
240
Last Price-
Change
-
Bid80.1
Ask83.8
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Strike
250
250
Last Price-
Change
-
Bid90.1
Ask93.8
volume0
Intrest0
