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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
151.8
Ask: 
155
Vol: 
6,460,815
Last: 
153.89
Change: 
+2.72 (+1.7675%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 149.000
4.8
+0
5.7
8
0
0.5
0.7663
0.0432
123
PM 150.000
5.2
+1.45
5
5.3
11
0.35
0.7258
0.0485
1145
PM 152.500
3.58
+1.58
2.3
3.9
41
0.26
0.5967
0.0607
267
PM 155.000
2.05
+0.9
0.9
2.05
378
0.25
0.4365
0.0662
1554
PM 157.500
0.9
+0.225
0.8
1
100
0.28
0.2663
0.0598
185
PM 160.000
0.35
-0.025
0.25
0.4
154
0.26
0.1266
0.0405
2106
Thu Apr 17 2025
Strike
PM 149.000
PM 150.000
PM 152.500
PM 155.000
PM 157.500
PM 160.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 149.000
1
-1.475
0.9
1.1
20
0.36
-0.2354
0.0436
436
PM 150.000
1.03
-1.745
1.1
1.3
12
0.35
-0.2764
0.049
1620
PM 152.500
1.75
-2.35
1.8
2.05
267
0.33
-0.4071
0.0613
756
PM 155.000
2.81
-2.79
2.65
3.1
55
0.29
-0.5694
0.067
1725
PM 157.500
4.37
-3.08
4.3
4.7
25
0.28
-0.7422
0.0605
62
PM 160.000
6.38
-3.47
6.3
6.7
17
0.27
-0.8836
0.0404
280
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 149.000
8.6
+1.8
8
8.5
2
0.45
0.6644
0.0271
11
PM 150.000
8.13
+2.03
6.2
7.7
14
0.39
0.6375
0.0282
76
PM 152.500
6.3
+1.5
5.8
6.1
16
0.43
0.5648
0.0307
160
PM 155.000
4.77
+1.445
4.4
4.7
25
0.42
0.4861
0.0321
312
PM 157.500
3.4
+1.05
3.2
3.5
74
0.4
0.404
0.0322
255
PM 160.000
2.55
+0.9
2.2
2.6
14
0.39
0.3222
0.0308
479
Fri Apr 25 2025
Strike
PM 149.000
PM 150.000
PM 152.500
PM 155.000
PM 157.500
PM 160.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PM 149.000
4.5
+0
3
3.3
0
0.45
-0.3374
0.0273
43
PM 150.000
3.2
-2.05
3.3
3.6
29
0.44
-0.3644
0.0284
88
PM 152.500
4.22
-2.13
4.3
4.6
3
0.43
-0.4376
0.0309
40
PM 155.000
5.8
-1.95
5.3
5.7
7
0.41
-0.5171
0.0324
13
PM 157.500
10
+0
6.6
7
0
0.4
-0.6
0.0325
38
PM 160.000
8.33
-2.32
7.9
8.5
1
0.37
-0.6828
0.0312
20
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.