Options Chain for PHILIP MORRIS INTL INC COM (PM) - $120.14 as of 10/17/2024 9:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.90 | 56.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 70.00 | 49.80 | 50.80 | 51.80 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 4:00:07 PM EST |
| 75.00 | 43.90 | 46.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 80.00 | 39.10 | 41.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 85.00 | 33.80 | 35.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 90.00 | 29.00 | 31.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 95.00 | 23.40 | 26.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 100.00 | 20.20 | 21.80 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 105.00 | 15.30 | 17.20 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.98 | 0.01 | -0.02 | 9/27/2024 | 10/17/2024 4:00:07 PM EST |
| 107.00 | 13.40 | 15.00 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.04 | 10/17/2024 4:00:07 PM EST | |||
| 108.00 | 12.40 | 14.00 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.04 | 10/17/2024 4:00:07 PM EST | |||
| 109.00 | 11.50 | 12.50 | % | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.05 | 10/17/2024 4:00:07 PM EST | |||
| 110.00 | 10.50 | 10.90 | 9.20 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.91 | 0.02 | -0.05 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 111.00 | 9.60 | 10.20 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.06 | 10/17/2024 4:00:07 PM EST | |||
| 112.00 | 8.70 | 9.10 | % | 0 | 0 | 0.35 | 0.87 | 0.03 | -0.06 | 10/17/2024 4:00:07 PM EST | |||
| 113.00 | 6.70 | 9.60 | % | 0 | 0 | 0.24 | 0.85 | 0.03 | -0.07 | 10/17/2024 4:00:07 PM EST | |||
| 114.00 | 6.90 | 7.50 | % | 0 | 0 | 0.32 | 0.82 | 0.04 | -0.07 | 10/17/2024 4:00:07 PM EST | |||
| 115.00 | 6.10 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.79 | 0.04 | -0.08 | 9/26/2024 | 10/17/2024 4:00:07 PM EST |
| 116.00 | 5.30 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.75 | 0.05 | -0.08 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 117.00 | 4.60 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.70 | 0.05 | -0.09 | 10/10/2024 | 10/17/2024 4:00:07 PM EST |
| 118.00 | 3.90 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.65 | 0.06 | -0.09 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 119.00 | 3.30 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.59 | 0.06 | -0.09 | 10/10/2024 | 10/17/2024 4:00:07 PM EST |
| 120.00 | 2.75 | 2.90 | 2.76 | -0.24 | -8.00% | 15 | 345 | 0.27 | 0.53 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 121.00 | 2.25 | 2.40 | 2.65 | +0.10 | +3.93% | 5 | 64 | 0.27 | 0.47 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 122.00 | 1.80 | 1.95 | 2.08 | 0.00 | 0.00% | 0 | 115 | 0.27 | 0.41 | 0.06 | -0.09 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 123.00 | 1.40 | 1.55 | 1.60 | -0.10 | -5.89% | 2 | 11 | 0.26 | 0.35 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 124.00 | 1.10 | 1.20 | 1.44 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.29 | 0.05 | -0.08 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 125.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.26 | 0.24 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 126.00 | 0.60 | 0.75 | 0.85 | +0.03 | +3.66% | 1 | 49 | 0.26 | 0.20 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 127.00 | 0.45 | 0.55 | 0.71 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.16 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 128.00 | 0.35 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.13 | 0.03 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 129.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.10 | 0.03 | -0.04 | 10/9/2024 | 10/17/2024 4:00:07 PM EST |
| 130.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 408 | 0.27 | 0.08 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 131.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 3 | 3 | 0.28 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 132.00 | 0.10 | 0.20 | 0.13 | -0.28 | -68.30% | 24 | 15 | 0.28 | 0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 133.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.02 | 10/3/2024 | 10/17/2024 4:00:07 PM EST |
| 134.00 | 0.05 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.03 | 0.01 | -0.01 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.02 | 0.01 | -0.01 | 9/18/2024 | 10/17/2024 4:00:07 PM EST |
| 136.00 | 0.05 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.01 | 0.01 | -0.01 | 10/9/2024 | 10/17/2024 4:00:07 PM EST |
| 137.00 | 0.00 | 0.65 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 138.00 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 139.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 105.00 | 0.10 | 1.45 | 0.16 | -0.20 | -55.56% | 24 | 211 | 0.42 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 107.00 | 0.15 | 0.25 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.04 | 10/17/2024 4:00:07 PM EST | |||
| 108.00 | 0.20 | 0.30 | % | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.04 | 10/17/2024 4:00:07 PM EST | |||
| 109.00 | 0.20 | 0.35 | 0.32 | +0.02 | +6.67% | 3 | 1 | 0.34 | -0.07 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 110.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.09 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 111.00 | 0.30 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.11 | 0.02 | -0.06 | 9/24/2024 | 10/17/2024 4:00:07 PM EST |
| 112.00 | 0.40 | 0.55 | 0.28 | -0.72 | -72.00% | 1 | 5 | 0.31 | -0.13 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 113.00 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.15 | 0.03 | -0.07 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 114.00 | 0.60 | 0.75 | 0.67 | 0.00 | 0.00% | 2 | 9 | 0.29 | -0.18 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 115.00 | 0.80 | 0.95 | 0.83 | +0.01 | +1.22% | 3 | 51 | 0.29 | -0.21 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 116.00 | 1.00 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 91 | 0.28 | -0.25 | 0.05 | -0.08 | 9/30/2024 | 10/17/2024 4:00:07 PM EST |
| 117.00 | 1.25 | 1.40 | 1.30 | +0.01 | +0.78% | 3 | 12 | 0.28 | -0.30 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 118.00 | 1.60 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 95 | 0.28 | -0.35 | 0.06 | -0.09 | 10/10/2024 | 10/17/2024 4:00:07 PM EST |
| 119.00 | 1.95 | 2.10 | 1.85 | -1.25 | -40.33% | 1 | 30 | 0.27 | -0.41 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 120.00 | 2.40 | 2.55 | 3.52 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.47 | 0.06 | -0.09 | 10/8/2024 | 10/17/2024 4:00:07 PM EST |
| 121.00 | 2.90 | 3.10 | 4.10 | 0.00 | 0.00% | 0 | 64 | 0.27 | -0.53 | 0.06 | -0.09 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 122.00 | 3.40 | 3.60 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.59 | 0.06 | -0.09 | 9/18/2024 | 10/17/2024 4:00:07 PM EST |
| 123.00 | 3.90 | 4.30 | % | 0 | 0 | 0.24 | -0.65 | 0.06 | -0.08 | 10/17/2024 4:00:07 PM EST | |||
| 124.00 | 4.70 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.71 | 0.05 | -0.08 | 9/18/2024 | 10/17/2024 4:00:07 PM EST |
| 125.00 | 3.60 | 5.70 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.76 | 0.05 | -0.07 | 9/19/2024 | 10/17/2024 4:00:07 PM EST |
| 126.00 | 5.40 | 6.50 | % | 0 | 0 | 0.16 | -0.80 | 0.04 | -0.06 | 10/17/2024 4:00:07 PM EST | |||
| 127.00 | 6.60 | 7.40 | % | 0 | 0 | 0.22 | -0.84 | 0.04 | -0.05 | 10/17/2024 4:00:07 PM EST | |||
| 128.00 | 7.70 | 8.30 | % | 0 | 0 | 0.23 | -0.87 | 0.03 | -0.05 | 10/17/2024 4:00:07 PM EST | |||
| 129.00 | 8.20 | 9.20 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.90 | 0.03 | -0.04 | 10/2/2024 | 10/17/2024 4:00:07 PM EST |
| 130.00 | 9.10 | 10.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.03 | 9/13/2024 | 10/17/2024 4:00:07 PM EST |
| 131.00 | 10.70 | 12.80 | % | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 132.00 | 10.50 | 12.80 | % | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 133.00 | 12.70 | 14.90 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 134.00 | 12.40 | 15.90 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 135.00 | 14.00 | 16.70 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 136.00 | 14.20 | 17.50 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 137.00 | 16.50 | 18.60 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 138.00 | 17.40 | 20.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 139.00 | 17.60 | 20.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 140.00 | 18.90 | 21.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 145.00 | 24.30 | 26.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |