Cboe Global Markets

PM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Philip Morris International Inc. (pm)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
182.5
Ask: 
183
Vol: 
4,940,405
Last: 
183.01
Change: 
+0.62 (+0.34%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 177.500
5.61
+0.21
5.1
5.4
14
0.26
0.8755
0.0462
296
PM 180.000
3.31
+0.01
3
3.3
712
0.24
0.74
0.0816
654
PM 182.500
1.48
-0.27
1.4
1.6
579
0.23
0.5045
0.1079
514
PM 185.000
0.55
-0.2
0.45
0.6
337
0.22
0.2499
0.088
3757
PM 187.500
0.1
-0.2
0.1
0.2
24
0.22
0.0965
0.0456
2466
PM 190.000
0.05
-0.075
0
0.05
33
0.21
0.042
0.0212
229
Fri Jun 06 2025
Strike
PM 177.500
PM 180.000
PM 182.500
PM 185.000
PM 187.500
PM 190.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 177.500
0.25
-0.15
0.2
0.3
237
0.26
-0.1251
0.0466
201
PM 180.000
0.66
-0.19
0.55
0.65
231
0.23
-0.2621
0.0826
298
PM 182.500
1.47
-0.33
1.4
2.55
74
0.22
-0.5013
0.1096
85
PM 185.000
3.17
-0.13
2.4
3.2
27
0.16
-0.7602
0.0892
24
PM 187.500
5
-0.35
5
5.6
3
0.25
-0.9154
0.0467
3
PM 190.000
7.8
+0.05
7.3
8
2
0.26
-0.97
0.0216
4
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 177.500
6.33
+0
5.9
6.2
0
0.22
0.7786
0.0425
18
PM 180.000
4.36
-0.04
4
4.3
178
0.22
0.6641
0.055
256
PM 182.500
2.55
-0.325
2.55
2.7
585
0.21
0.5183
0.0626
297
PM 185.000
1.57
-0.155
1.45
1.6
69
0.21
0.3624
0.0603
173
PM 187.500
0.41
-0.565
0.75
0.9
13
0.21
0.2263
0.0487
28
PM 190.000
0.31
-0.19
0.35
0.45
12
0.21
0.1296
0.0338
43
Fri Jun 13 2025
Strike
PM 177.500
PM 180.000
PM 182.500
PM 185.000
PM 187.500
PM 190.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 177.500
0.9
-0.2
0.85
0.95
53
0.23
-0.224
0.043
160
PM 180.000
1.45
-0.325
1.45
1.6
71
0.22
-0.3404
0.0558
126
PM 182.500
2.45
-0.3
2.4
2.55
25
0.21
-0.4888
0.0637
83
PM 185.000
3.68
-0.42
3.8
4
20
0.2
-0.6478
0.0616
20
PM 187.500
7
+1.15
5.5
5.8
11
0.2
-0.7874
0.0505
2
PM 190.000
10.64
+2.69
7.7
8
16
0.21
-0.8887
0.036
7
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 177.500
6.48
-0.47
6.6
6.9
1
0.19
0.7826
0.0375
150
PM 180.000
4.8
-0.35
4.8
5
439
0.19
0.6846
0.0477
3904
PM 182.500
3.4
-0.3
3.3
3.5
134
0.19
0.5591
0.0549
557
PM 185.000
2.3
-0.125
2.1
2.25
131
0.19
0.4207
0.0553
960
PM 187.500
1.45
-0.1
1.25
1.4
63
0.19
0.2977
0.0478
160
PM 190.000
0.75
-0.175
0.7
0.85
53
0.19
0.1998
0.0376
1120
Fri Jun 20 2025
Strike
PM 177.500
PM 180.000
PM 182.500
PM 185.000
PM 187.500
PM 190.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 177.500
1.42
-0.23
1.35
1.5
26
0.21
-0.2789
0.0417
176
PM 180.000
2
-0.4
2.05
2.2
288
0.2
-0.3872
0.0504
524
PM 182.500
3.52
+0.12
3
3.2
24
0.18
-0.5178
0.0546
25
PM 185.000
4.19
-0.51
4.3
4.5
134
0.17
-0.6575
0.0534
91
PM 187.500
8.46
+2.16
4.5
6.2
8
0
-0.7909
0.0446
8
PM 190.000
7.93
-0.32
7.5
8.2
703
0
-0.9047
0.0294
507
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 170.000
11.6
+0
13.4
14.4
0
0.31
0.8944
0.0172
8
PM 175.000
9.37
+0
9
9.4
0
0.24
0.7909
0.0285
227
PM 180.000
5.76
-0.04
5.4
5.6
97
0.22
0.6275
0.0397
283
PM 185.000
2.97
-0.13
2.7
2.9
35
0.21
0.4199
0.0419
218
PM 190.000
1.27
+0
1.15
1.3
0
0.21
0.2305
0.0328
18
PM 195.000
0.55
+0
0.4
0.55
0
0.21
0.1099
0.0196
31
Fri Jun 27 2025
Strike
PM 170.000
PM 175.000
PM 180.000
PM 185.000
PM 190.000
PM 195.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 170.000
0.95
-0.125
0.85
1
14
0.26
-0.1454
0.0194
245
PM 175.000
1.68
-0.245
1.6
1.8
56
0.24
-0.257
0.0294
85
PM 180.000
3.08
-0.42
3.1
3.3
19
0.22
-0.4219
0.0386
55
PM 185.000
7.75
+1.7
5.6
5.9
39
0.21
-0.6211
0.0395
39
PM 190.000
0
+0
9.2
9.5
0
0.21
-0.7985
0.0304
0
PM 195.000
16.3
+2.55
13.3
14.1
5
0.21
-0.9083
0.0179
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.