Dark

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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,555	6,515	1,432	20,055

PM Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

PM Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

PM Jan 16, 2026 Exp. - Max Pain @ $130.00

Puts

Calls

PM Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.55	-3.51%	1	6	07-07	PM260116C00250000
240 C	0.85	-5.56%	1	16	07-17	PM260116C00240000
230 C	1.30	+2.36%	1	338	07-17	PM260116C00230000
220 C	2.40	0.00%	6	128	07-17	PM260116C00220000
210 C	3.60	-14.29%	4	1,381	07-17	PM260116C00210000
200 C	5.70	-20.83%	51	493	07-17	PM260116C00200000
195 C	7.20	-8.86%	3	1,152	07-17	PM260116C00195000
190 C	9.07	-16.79%	4	596	07-17	PM260116C00190000
185 C	11.20	-14.44%	15	1,567	07-17	PM260116C00185000
180 C	13.70	-8.97%	26	838	07-17	PM260116C00180000
175 C	16.30	-6.86%	7	678	07-17	PM260116C00175000
170 C	19.50	-5.34%	18	851	07-17	PM260116C00170000
165 C	22.20	+5.71%	6	653	07-10	PM260116C00165000
160 C	29.70	+7.61%	3	1,466	07-16	PM260116C00160000
155 C	30.00	-5.36%	9	615	07-11	PM260116C00155000
150 C	38.00	+16.21%	1	659	07-16	PM260116C00150000
145 C	38.13	+1.41%	17	710	07-17	PM260116C00145000
140 C	41.80	-7.93%	3	1,285	07-10	PM260116C00140000
135 C	48.10	-7.59%	10	917	07-07	PM260116C00135000
130 C	53.10	+3.71%	1	1,859	07-15	PM260116C00130000
125 C	56.30	-2.21%	1	769	07-17	PM260116C00125000
120 C	59.60	-2.53%	1	1,659	07-02	PM260116C00120000
115 C	68.50	+2.01%	3	719	06-30	PM260116C00115000
110 C	71.00	+1.30%	4	1,465	07-11	PM260116C00110000
105 C	76.50	+2.08%	9	911	07-14	PM260116C00105000
100 C	80.69	-1.72%	1	893	07-17	PM260116C00100000
95 C	84.60	-0.49%	5	611	07-10	PM260116C00095000
90 C	81.00	0.00%	10	754	04-30	PM260116C00090000
85 C	95.30	+38.32%	20	13	06-26	PM260116C00085000
80 C	100.59	-1.53%	20	48	07-11	PM260116C00080000
75 C	78.60	+2.69%	5	8	03-19	PM260116C00075000
70 C	100.70	+1.82%	1	2	04-30	PM260116C00070000
65 C	63.19	+10.39%	1	2	09-09	PM260116C00065000
60 C	72.08	+16.63%	1	1	10-24	PM260116C00060000
55 C	67.88	-8.70%	14	3	12-24	PM260116C00055000
50 C	103.77	+47.82%	9	3	03-19	PM260116C00050000
45 C	76.80	-6.27%	2	1	09-25	PM260116C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	67.00	0%	5	5	06-24	PM260116P00250000
240 P	0	0%	0			PM260116P00240000
230 P	59.58	+0.30%	20	0	04-25	PM260116P00230000
220 P	68.90	0%	2	1	03-07	PM260116P00220000
210 P	0	0%	0			PM260116P00210000
200 P	26.20	-40.45%	1	20	07-03	PM260116P00200000
195 P	22.50	+10.84%	32	2	07-03	PM260116P00195000
190 P	19.40	+11.49%	42	3	07-03	PM260116P00190000
185 P	15.90	+14.39%	22	179	07-17	PM260116P00185000
180 P	13.50	+14.80%	11	1,222	07-17	PM260116P00180000
175 P	11.10	+13.27%	2	925	07-17	PM260116P00175000
170 P	9.00	+12.50%	50	158	07-17	PM260116P00170000
165 P	7.40	+4.23%	15	518	07-17	PM260116P00165000
160 P	6.00	+13.21%	143	819	07-17	PM260116P00160000
155 P	4.70	+14.63%	8	1,216	07-17	PM260116P00155000
150 P	4.00	0.00%	4	505	07-17	PM260116P00150000
145 P	3.10	0.00%	1	330	07-14	PM260116P00145000
140 P	2.65	+12.77%	46	1,307	07-17	PM260116P00140000
135 P	1.94	-5.37%	4	1,510	07-14	PM260116P00135000
130 P	1.55	-3.13%	1	1,068	07-14	PM260116P00130000
125 P	1.40	+7.69%	6	694	07-17	PM260116P00125000
120 P	1.10	0.00%	2	964	07-15	PM260116P00120000
115 P	0.80	-27.93%	5	1,599	07-10	PM260116P00115000
110 P	0.91	+12.35%	1	843	07-02	PM260116P00110000
105 P	0.55	-38.89%	4	1,516	07-10	PM260116P00105000
100 P	0.50	-18.03%	350	1,011	07-14	PM260116P00100000
95 P	0.50	-16.67%	5	1,096	06-03	PM260116P00095000
90 P	0.42	-6.67%	1	604	06-25	PM260116P00090000
85 P	0.38	-13.64%	10	699	06-16	PM260116P00085000
80 P	0.35	-50.70%	10	880	06-16	PM260116P00080000
75 P	0.20	+33.33%	1	365	05-06	PM260116P00075000
70 P	0.14	-56.25%	3	148	07-14	PM260116P00070000
65 P	0.05	-85.71%	15	118	07-08	PM260116P00065000
60 P	0.35	+75.00%	4	389	05-12	PM260116P00060000
55 P	0.15	+50.00%	1	355	07-10	PM260116P00055000
50 P	0.10	-90.00%	12	87	06-25	PM260116P00050000
45 P	0.10	+66.67%	2	331	06-06	PM260116P00045000