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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,738	2,579	66	3,233

PM Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

PM Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

PM Jan 15, 2027 Exp. - Max Pain @ $110.00

Puts

Calls

PM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
270 C	2.55	+2.00%	2	346	07-15	PM270115C00270000
260 C	3.40	+28.30%	250	251	07-17	PM270115C00260000
250 C	4.20	+5.00%	1	185	07-17	PM270115C00250000
240 C	5.50	+3.77%	4	62	07-10	PM270115C00240000
230 C	7.76	+10.86%	1	230	06-30	PM270115C00230000
220 C	9.00	+10.43%	10	114	07-17	PM270115C00220000
210 C	12.00	-1.48%	1	107	07-16	PM270115C00210000
200 C	15.00	-8.09%	1	187	07-17	PM270115C00200000
195 C	17.70	+9.94%	8	262	07-14	PM270115C00195000
190 C	21.30	+8.67%	3	229	07-16	PM270115C00190000
185 C	22.70	-0.87%	1	164	07-17	PM270115C00185000
180 C	23.50	-3.01%	1	442	07-17	PM270115C00180000
175 C	27.75	+6.36%	1	233	07-16	PM270115C00175000
170 C	28.82	-2.31%	1	1,152	07-17	PM270115C00170000
165 C	32.40	+2.56%	2	214	07-14	PM270115C00165000
160 C	34.60	-1.98%	4	237	07-17	PM270115C00160000
155 C	35.00	-13.34%	1	84	07-03	PM270115C00155000
150 C	41.60	-0.72%	6	2,063	07-15	PM270115C00150000
145 C	47.00	+1.08%	2	325	07-17	PM270115C00145000
140 C	49.20	+1.38%	1	150	06-30	PM270115C00140000
135 C	49.72	-3.27%	1	419	07-09	PM270115C00135000
130 C	55.80	-0.36%	1	400	07-15	PM270115C00130000
125 C	58.11	-0.15%	5	770	07-10	PM270115C00125000
120 C	62.15	-3.75%	1	166	06-25	PM270115C00120000
115 C	68.39	-3.99%	9	156	06-25	PM270115C00115000
110 C	71.50	-0.69%	4	315	07-11	PM270115C00110000
105 C	78.54	+1.47%	1	80	07-07	PM270115C00105000
100 C	80.97	-2.45%	1	173	07-17	PM270115C00100000
95 C	86.29	-4.74%	93	131	06-27	PM270115C00095000
90 C	91.00	-2.33%	2	630	07-17	PM270115C00090000
85 C	94.03	-2.28%	1	29	07-03	PM270115C00085000
80 C	100.53	+96.73%	5	8	06-26	PM270115C00080000
75 C	95.00	+15.68%	2	1	05-16	PM270115C00075000
70 C	49.32	0%	2	1	09-20	PM270115C00070000
65 C	0	0%	0			PM270115C00065000
60 C	122.20	+96.15%	1	1	06-16	PM270115C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
270 P	0	0%	0			PM270115P00270000
260 P	0	0%	0			PM270115P00260000
250 P	79.63	0%	2	2	05-01	PM270115P00250000
240 P	0	0%	0			PM270115P00240000
230 P	0	0%	0			PM270115P00230000
220 P	0	0%	0			PM270115P00220000
210 P	38.70	0%	3	3	06-26	PM270115P00210000
200 P	0	0%	0			PM270115P00200000
195 P	0	0%	0			PM270115P00195000
190 P	25.80	-10.32%	20	15	06-06	PM270115P00190000
185 P	22.17	-7.62%	15	18	06-17	PM270115P00185000
180 P	20.10	-3.83%	1	28	07-16	PM270115P00180000
175 P	19.90	+8.92%	1	26	07-09	PM270115P00175000
170 P	16.10	+3.21%	1	54	06-30	PM270115P00170000
165 P	13.88	-6.34%	1	41	06-24	PM270115P00165000
160 P	13.50	+8.00%	4	80	07-17	PM270115P00160000
155 P	10.90	0.00%	1	50	07-16	PM270115P00155000
150 P	10.60	+7.07%	1	64	07-09	PM270115P00150000
145 P	8.85	-12.81%	3	162	06-10	PM270115P00145000
140 P	7.20	-2.70%	1	53	07-15	PM270115P00140000
135 P	5.90	-3.28%	33	66	06-24	PM270115P00135000
130 P	5.60	+6.06%	2	61	07-17	PM270115P00130000
125 P	4.70	+0.86%	3	152	07-08	PM270115P00125000
120 P	3.90	-2.50%	1	101	07-16	PM270115P00120000
115 P	3.60	-7.69%	2	68	07-09	PM270115P00115000
110 P	3.02	+2.72%	3	264	07-17	PM270115P00110000
105 P	2.40	-0.83%	2	1,327	07-11	PM270115P00105000
100 P	2.20	+7.32%	70	207	07-01	PM270115P00100000
95 P	1.90	+4.97%	8	118	06-10	PM270115P00095000
90 P	1.60	+3.23%	1	75	06-11	PM270115P00090000
85 P	1.30	0.00%	1	89	06-26	PM270115P00085000
80 P	1.05	-34.38%	13	119	06-10	PM270115P00080000
75 P	0.90	-45.12%	1	20	05-29	PM270115P00075000
70 P	0.75	-25.00%	2	11	05-16	PM270115P00070000
65 P	1.25	+25.00%	2	10	01-16	PM270115P00065000
60 P	1.35	+22.73%	11	15	04-09	PM270115P00060000