Options Chain for PHILIP MORRIS INTL INC COM (PM) - $118.96 as of 10/22/2024 2:38:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.20 | 66.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 70.00 | 58.20 | 61.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 75.00 | 53.20 | 56.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 80.00 | 48.20 | 51.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 85.00 | 43.30 | 46.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 90.00 | 38.30 | 41.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 95.00 | 33.30 | 37.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 100.00 | 30.00 | 30.80 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 105.00 | 25.00 | 25.80 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 108.00 | 22.30 | 22.80 | % | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 109.00 | 21.30 | 21.60 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 110.00 | 20.30 | 20.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 111.00 | 19.30 | 19.80 | % | 0 | 0 | 0.35 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 112.00 | 17.50 | 18.80 | % | 0 | 0 | 0.33 | 0.98 | 0.01 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 113.00 | 17.40 | 17.80 | % | 0 | 0 | 0.33 | 0.97 | 0.01 | -0.03 | 10/22/2024 1:58:47 PM EST | |||
| 114.00 | 16.40 | 16.90 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.03 | 10/22/2024 1:58:47 PM EST | |||
| 115.00 | 15.40 | 15.90 | % | 0 | 0 | 0.23 | 0.95 | 0.01 | -0.03 | 10/22/2024 1:58:47 PM EST | |||
| 116.00 | 14.50 | 14.90 | % | 0 | 0 | 0.22 | 0.94 | 0.01 | -0.03 | 10/22/2024 1:58:47 PM EST | |||
| 117.00 | 13.60 | 14.00 | % | 0 | 0 | 0.23 | 0.93 | 0.01 | -0.03 | 10/22/2024 1:58:47 PM EST | |||
| 118.00 | 12.60 | 13.10 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.92 | 0.02 | -0.04 | 10/15/2024 | 10/22/2024 1:58:47 PM EST |
| 119.00 | 11.70 | 12.00 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.90 | 0.02 | -0.04 | 10/14/2024 | 10/22/2024 1:58:47 PM EST |
| 120.00 | 10.80 | 11.10 | 3.87 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.88 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 121.00 | 10.00 | 10.20 | 5.60 | +2.75 | +96.50% | 2 | 4 | 0.22 | 0.86 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 122.00 | 9.10 | 9.50 | 5.20 | +2.80 | +116.67% | 1 | 5 | 0.21 | 0.83 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 123.00 | 8.30 | 8.50 | 7.40 | +4.70 | +174.08% | 11 | 1 | 0.21 | 0.81 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 124.00 | 7.40 | 7.70 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.78 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 125.00 | 6.70 | 6.90 | 3.38 | +1.98 | +141.43% | 5 | 16 | 0.20 | 0.74 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 126.00 | 5.90 | 6.20 | 4.69 | +2.94 | +168.00% | 5 | 1 | 0.20 | 0.71 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 127.00 | 5.20 | 5.40 | % | 0 | 0 | 0.20 | 0.67 | 0.04 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 128.00 | 4.50 | 4.80 | % | 0 | 0 | 0.20 | 0.62 | 0.04 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 129.00 | 3.90 | 4.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.58 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 130.00 | 3.40 | 3.60 | 2.50 | % | 5 | 0 | 0.20 | 0.53 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 131.00 | 2.90 | 3.10 | 2.02 | % | 90 | 0 | 0.19 | 0.48 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 132.00 | 2.40 | 2.60 | 1.85 | % | 6 | 0 | 0.20 | 0.44 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 133.00 | 2.00 | 2.20 | % | 0 | 0 | 0.19 | 0.39 | 0.05 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 135.00 | 1.35 | 1.50 | 1.40 | +1.15 | +460.00% | 12 | 162 | 0.19 | 0.29 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 140.00 | 0.40 | 0.75 | % | 0 | 0 | 0.19 | 0.13 | 0.03 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.01 | 10/22/2024 1:58:47 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 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 80.00 | 0.00 | 0.85 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 108.00 | 0.05 | 0.20 | 0.20 | -0.40 | -66.67% | 10 | 10 | 0.45 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 111.00 | 0.00 | 0.60 | 0.23 | -0.89 | -79.47% | 1 | 1 | 0.37 | -0.02 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 112.00 | 0.00 | 0.50 | % | 0 | 0 | 0.34 | -0.02 | 0.01 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 113.00 | 0.10 | 0.30 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.03 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 114.00 | 0.15 | 0.30 | 0.25 | -1.17 | -82.40% | 2 | 4 | 0.26 | -0.04 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 115.00 | 0.00 | 0.30 | 0.16 | -1.49 | -90.31% | 12 | 15 | 0.26 | -0.05 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 116.00 | 0.00 | 0.35 | 1.78 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.06 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 1:58:47 PM EST |
| 117.00 | 0.30 | 0.40 | 0.45 | -1.57 | -77.73% | 6 | 6 | 0.24 | -0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 118.00 | 0.00 | 0.45 | % | 0 | 0 | 0.25 | -0.08 | 0.02 | -0.04 | 10/22/2024 1:58:47 PM EST | |||
| 119.00 | 0.00 | 0.55 | 1.22 | -1.55 | -55.96% | 3 | 2 | 0.24 | -0.10 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 120.00 | 0.50 | 0.60 | 3.47 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.12 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 121.00 | 0.60 | 0.75 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.14 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 122.00 | 0.75 | 0.85 | 1.00 | % | 1 | 0 | 0.22 | -0.17 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 123.00 | 0.90 | 1.00 | % | 0 | 0 | 0.21 | -0.19 | 0.03 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 124.00 | 1.05 | 1.20 | 1.25 | % | 15 | 0 | 0.21 | -0.22 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 125.00 | 1.30 | 1.45 | 1.32 | % | 3 | 0 | 0.21 | -0.26 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 126.00 | 1.50 | 1.70 | % | 0 | 0 | 0.21 | -0.29 | 0.04 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 127.00 | 1.80 | 2.05 | 2.70 | % | 12 | 0 | 0.20 | -0.33 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 128.00 | 2.10 | 2.60 | 2.22 | % | 13 | 0 | 0.20 | -0.38 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 129.00 | 2.50 | 2.75 | 2.75 | % | 1 | 0 | 0.20 | -0.42 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 130.00 | 2.85 | 3.20 | 3.09 | % | 7 | 0 | 0.20 | -0.47 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 131.00 | 3.50 | 3.70 | % | 0 | 0 | 0.20 | -0.52 | 0.05 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 132.00 | 4.00 | 4.20 | % | 0 | 0 | 0.19 | -0.56 | 0.05 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 133.00 | 4.60 | 4.90 | % | 0 | 0 | 0.19 | -0.61 | 0.05 | -0.05 | 10/22/2024 1:58:47 PM EST | |||
| 135.00 | 5.90 | 7.50 | % | 0 | 0 | 0.19 | -0.71 | 0.04 | -0.04 | 10/22/2024 1:58:47 PM EST | |||
| 140.00 | 10.10 | 10.50 | % | 0 | 0 | 0.21 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 145.00 | 15.00 | 15.40 | % | 0 | 0 | 0.26 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:58:47 PM EST |