Dark

Check out our API

PM
Philip Morris International Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:56 PM EDT

178.73USD-0.246%(-0.44)4,650,547

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:27:30 AM EDT

179.24USD+0.039%(+0.07)3,985

After-hours

Jul 18, 2025 4:34:30 PM EDT

178.73USD0.000%(0.00)245,268

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,112	11,701	3,163	6,512

PM Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

PM Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

PM Aug 15, 2025 Exp. - Max Pain @ $180.00

Puts

Calls

PM Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
270 C	0	0%	0			PM250815C00270000
260 C	0	0%	0			PM250815C00260000
250 C	0	0%	0			PM250815C00250000
240 C	0	0%	0			PM250815C00240000
230 C	0	0%	0			PM250815C00230000
220 C	0.15	+200.00%	1	32	07-17	PM250815C00220000
210 C	0.30	-25.00%	115	828	07-17	PM250815C00210000
200 C	0.90	-30.77%	149	5,541	07-17	PM250815C00200000
195 C	1.48	-37.29%	38	686	07-17	PM250815C00195000
190 C	2.54	-31.35%	108	887	07-17	PM250815C00190000
185 C	4.10	-29.31%	225	2,080	07-17	PM250815C00185000
180 C	6.45	-25.86%	379	1,647	07-17	PM250815C00180000
175 C	9.60	-20.00%	15	402	07-17	PM250815C00175000
170 C	14.85	-7.65%	10	275	07-17	PM250815C00170000
165 C	20.30	+10.63%	8	290	07-16	PM250815C00165000
160 C	21.00	-0.47%	10	75	07-17	PM250815C00160000
155 C	24.10	-6.23%	12	26	07-09	PM250815C00155000
150 C	33.85	+3.52%	24	26	07-01	PM250815C00150000
145 C	36.08	+15.49%	1	1	06-27	PM250815C00145000
140 C	42.00	+8.56%	3	4	07-14	PM250815C00140000
135 C	46.40	+13.36%	1	7	06-04	PM250815C00135000
130 C	51.06	-6.28%	4	4	06-27	PM250815C00130000
125 C	0	0%	0			PM250815C00125000
120 C	60.40	-3.53%	4	2	06-26	PM250815C00120000
115 C	0	0%	0			PM250815C00115000
110 C	0	0%	0			PM250815C00110000
105 C	0	0%	0			PM250815C00105000
100 C	0	0%	0			PM250815C00100000
95 C	0	0%	0			PM250815C00095000
90 C	0	0%	0			PM250815C00090000
85 C	0	0%	0			PM250815C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
270 P	0	0%	0			PM250815P00270000
260 P	0	0%	0			PM250815P00260000
250 P	0	0%	0			PM250815P00250000
240 P	0	0%	0			PM250815P00240000
230 P	0	0%	0			PM250815P00230000
220 P	0	0%	0			PM250815P00220000
210 P	30.67	-7.29%	2	4	07-11	PM250815P00210000
200 P	18.62	+7.75%	25	21	07-17	PM250815P00200000
195 P	16.90	+25.65%	15	118	07-17	PM250815P00195000
190 P	9.50	-31.65%	5	367	07-16	PM250815P00190000
185 P	9.40	+38.24%	31	833	07-17	PM250815P00185000
180 P	6.47	+42.20%	216	1,820	07-17	PM250815P00180000
175 P	4.22	+36.13%	47	1,466	07-17	PM250815P00175000
170 P	2.77	+38.50%	44	762	07-17	PM250815P00170000
165 P	1.95	+42.34%	124	1,482	07-17	PM250815P00165000
160 P	1.23	+36.67%	3	646	07-17	PM250815P00160000
155 P	0.85	+30.77%	3	1,025	07-17	PM250815P00155000
150 P	0.41	-22.64%	6	611	07-16	PM250815P00150000
145 P	0.25	-37.50%	4	218	07-16	PM250815P00145000
140 P	0.40	-4.76%	1	125	07-08	PM250815P00140000
135 P	0.45	-18.18%	1	142	06-30	PM250815P00135000
130 P	0.32	-64.44%	1	6	06-25	PM250815P00130000
125 P	0	0%	0			PM250815P00125000
120 P	0	0%	0			PM250815P00120000
115 P	0.16	-61.90%	4	4	05-28	PM250815P00115000
110 P	0.08	+60.00%	2	22	06-30	PM250815P00110000
105 P	0	0%	0			PM250815P00105000
100 P	0	0%	0			PM250815P00100000
95 P	0	0%	0			PM250815P00095000
90 P	0	0%	0			PM250815P00090000
85 P	0.08	0%	3	3	05-27	PM250815P00085000

Share