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)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
166.86
Ask: 
167.8
Vol: 
6,012,885
Last: 
165
Change: 
+0.17 (+0.1016%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 157.500
11.89
+0
9.8
10.5
0
0.45
0.9501
0.0163
1
PM 160.000
5.93
-1.57
7.5
7.8
7
0.36
0.9135
0.0278
75
PM 162.500
5.1
-0.25
5.2
5.5
10
0.31
0.8387
0.0474
59
PM 165.000
3.34
-0.11
3.3
3.5
787
0.31
0.7006
0.0721
835
PM 167.500
1.8
-0.225
1.8
2.4
355
0.3
0.5016
0.0865
1675
PM 170.000
0.9
-0.125
0.8
0.9
160
0.3
0.2934
0.0761
770
PM 172.500
0.36
-0.115
0.3
0.4
52
0.31
0.1412
0.0491
163
Fri Sep 05 2025
Strike
PM 157.500
PM 160.000
PM 162.500
PM 165.000
PM 167.500
PM 170.000
PM 172.500
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 157.500
0.15
-0.075
0.1
0.2
6
0.42
-0.0499
0.0164
27
PM 160.000
0.22
-0.205
0.15
0.25
47
0.36
-0.0867
0.028
168
PM 162.500
0.42
-0.305
0.35
0.45
842
0.33
-0.1619
0.0477
852
PM 165.000
0.85
-0.5
0.85
1
415
0.32
-0.301
0.0727
1629
PM 167.500
1.75
-0.675
1.75
1.95
212
0.31
-0.5022
0.0874
1825
PM 170.000
3.1
-0.85
3.3
3.6
21
0.31
-0.713
0.077
145
PM 172.500
6.1
+0
5.3
5.6
0
0.31
-0.8666
0.0495
62
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 157.500
10.39
+0.14
10.3
10.6
1
0.29
0.8958
0.0215
1
PM 160.000
8.5
+0.45
8.1
8.4
66
0.29
0.8398
0.0305
26
PM 162.500
6.19
+0.14
6
6.3
8
0.27
0.7558
0.0408
17
PM 165.000
4.7
+0.4
4.2
4.5
31
0.26
0.6461
0.0506
54
PM 167.500
3.18
+0.305
2.75
2.95
43
0.25
0.5132
0.0564
58
PM 170.000
1.65
-0.15
1.65
1.8
61
0.25
0.3735
0.0544
443
PM 172.500
1.1
+0.025
0.9
1.1
6
0.25
0.2508
0.0457
33
Fri Sep 12 2025
Strike
PM 157.500
PM 160.000
PM 162.500
PM 165.000
PM 167.500
PM 170.000
PM 172.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 157.500
0.4
-0.075
0.35
0.5
4
0.3
-0.1047
0.0216
106
PM 160.000
0.65
-0.175
0.6
0.75
12
0.29
-0.1611
0.0308
156
PM 162.500
1.1
-0.2
1.05
1.2
30
0.28
-0.246
0.0412
29
PM 165.000
1.67
-0.38
1.75
1.9
52
0.27
-0.3569
0.0511
111
PM 167.500
2.65
-0.45
2.7
2.9
12
0.25
-0.4915
0.057
12
PM 170.000
6.16
+1.56
4.1
4.3
15
0.25
-0.633
0.0552
78
PM 172.500
5.5
-0.9
5.3
6.1
3
0.18
-0.7576
0.0465
3
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 157.500
11.45
+0.7
10.9
12.4
2
0.28
0.8526
0.0222
1
PM 160.000
8.28
-0.37
8.7
9
3
0.27
0.7933
0.0285
3045
PM 162.500
5.3
-1.5
6.8
7.1
480
0.26
0.7173
0.0348
500
PM 165.000
5.2
+0.1
5.1
5.3
25
0.26
0.6258
0.0403
2053
PM 167.500
3.74
+0.04
3.6
3.8
136
0.25
0.5213
0.0437
262
PM 170.000
2.65
+0.125
2.5
2.65
338
0.24
0.4116
0.0436
2810
PM 172.500
1.85
+0.175
1.6
1.75
39
0.24
0.3085
0.0397
332
Fri Sep 19 2025
Strike
PM 157.500
PM 160.000
PM 162.500
PM 165.000
PM 167.500
PM 170.000
PM 172.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 157.500
1.15
+0.25
0.75
0.85
51
0.29
-0.1485
0.0225
152
PM 160.000
1.2
-0.1
1.1
1.25
26
0.27
-0.2084
0.0288
5406
PM 162.500
2.67
+0.77
1.7
1.8
16
0.27
-0.2854
0.0352
171
PM 165.000
2.5
-0.2
2.45
2.55
26
0.26
-0.3782
0.0409
1942
PM 167.500
4.1
+0.3
3.4
3.6
4
0.25
-0.4844
0.0444
123
PM 170.000
5.1
-0.1
4.7
5
9
0.25
-0.5963
0.0445
2168
PM 172.500
6.6
-0.2
6.4
6.6
3
0.24
-0.7018
0.0407
63
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 150.000
0
+0
17.8
18.7
0
0
0.9673
0.0073
0
PM 155.000
12.42
+0
13.5
15
0
0.19
0.9421
0.0132
10
PM 160.000
9.7
+0.45
9.3
9.6
2
0.23
0.8187
0.0266
8
PM 165.000
5.54
-0.26
5.8
6.1
10
0.23
0.654
0.0371
20
PM 170.000
3.5
+0.3
3.1
3.4
51
0.23
0.4562
0.0411
139
PM 175.000
1.6
+0.025
1.5
1.65
55
0.23
0.2705
0.0342
371
PM 180.000
0.75
+0.025
0.6
0.8
8
0.24
0.1434
0.0227
225
Fri Sep 26 2025
Strike
PM 150.000
PM 155.000
PM 160.000
PM 165.000
PM 170.000
PM 175.000
PM 180.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 150.000
0.41
+0
0.4
0.55
0
0.31
-0.0793
0.0112
31
PM 155.000
0.98
+0
0.8
1.95
0
0.28
-0.1359
0.0185
23
PM 160.000
1.64
-0.11
1.6
1.7
4
0.26
-0.245
0.0283
70
PM 165.000
2.9
-0.4
3
3.2
3
0.24
-0.4032
0.0379
84
PM 170.000
6
+0.3
5.3
5.6
1
0.23
-0.599
0.0394
85
PM 175.000
9.01
-0.14
8.7
8.9
1
0.21
-0.7811
0.0316
103
PM 180.000
14.16
+0
11.6
13.2
0
0
-0.8955
0.0194
3
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.