Options Chain for PHILIP MORRIS INTL INC COM (PM) - $130.39 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.60 | 62.50 | 62.30 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 53.80 | 57.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 48.70 | 52.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 43.60 | 47.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 38.60 | 42.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 33.80 | 37.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 28.80 | 32.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 23.70 | 27.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 19.20 | 20.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 113.00 | 17.40 | 17.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 114.00 | 16.40 | 17.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 14.30 | 16.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 116.00 | 12.60 | 16.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 117.00 | 12.40 | 15.80 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 118.00 | 12.40 | 14.50 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.99 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 119.00 | 11.50 | 12.00 | % | 0 | 0 | 0.35 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 10.60 | 11.00 | 9.40 | +0.90 | +10.59% | 1 | 30 | 0.43 | 0.96 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 121.00 | 9.60 | 10.10 | % | 0 | 0 | 0.37 | 0.95 | 0.02 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 122.00 | 8.20 | 9.10 | % | 0 | 0 | 0.33 | 0.93 | 0.02 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 123.00 | 7.70 | 8.20 | % | 0 | 0 | 0.26 | 0.91 | 0.03 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 124.00 | 6.10 | 7.30 | 6.10 | 0.00 | 0.00% | 0 | 9 | 0.17 | 0.88 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 5.60 | 7.70 | 5.20 | -0.58 | -10.04% | 1 | 21 | 0.17 | 0.84 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 126.00 | 5.10 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 19 | 0.27 | 0.80 | 0.05 | -0.07 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 127.00 | 4.30 | 6.50 | 3.50 | -0.85 | -19.54% | 22 | 14 | 0.19 | 0.75 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 128.00 | 3.20 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.16 | 0.70 | 0.06 | -0.08 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 129.00 | 2.95 | 3.20 | 3.40 | +0.11 | +3.35% | 11 | 93 | 0.19 | 0.63 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 2.35 | 3.10 | 3.02 | +0.17 | +5.97% | 1 | 36 | 0.19 | 0.56 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 131.00 | 1.85 | 2.50 | 1.69 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.48 | 0.08 | -0.08 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 132.00 | 1.40 | 1.70 | 1.65 | +0.49 | +42.25% | 29 | 305 | 0.18 | 0.41 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 133.00 | 0.20 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.33 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 134.00 | 0.75 | 1.55 | 0.97 | -0.45 | -31.69% | 10 | 16 | 0.18 | 0.27 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 0.50 | 0.65 | 0.70 | -0.10 | -12.50% | 7 | 41 | 0.18 | 0.21 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 136.00 | 0.35 | 1.05 | 0.50 | +0.16 | +47.06% | 2 | 8 | 0.24 | 0.16 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 137.00 | 0.25 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.19 | 0.12 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 138.00 | 0.10 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.09 | 0.03 | -0.03 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 139.00 | 0.00 | 0.95 | % | 0 | 0 | 0.20 | 0.07 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.05 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 141.00 | 0.00 | 1.00 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 142.00 | 0.00 | 0.70 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 143.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 144.00 | 0.00 | 0.40 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 113.00 | 0.00 | 0.30 | 0.16 | % | 1 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 114.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 117.00 | 0.00 | 0.80 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 118.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.01 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 119.00 | 0.00 | 0.35 | % | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.04 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 121.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.05 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 122.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.07 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 123.00 | 0.20 | 0.30 | 0.35 | -0.15 | -30.00% | 1 | 16 | 0.22 | -0.09 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 124.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.12 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.40 | 1.00 | 0.69 | +0.19 | +38.00% | 1 | 26 | 0.26 | -0.16 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 126.00 | 0.55 | 1.05 | 0.60 | % | 5 | 0 | 0.21 | -0.20 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 127.00 | 0.75 | 0.90 | 0.75 | -0.19 | -20.22% | 7 | 27 | 0.20 | -0.25 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 128.00 | 1.00 | 1.15 | 1.09 | -0.56 | -33.94% | 10 | 18 | 0.20 | -0.30 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 129.00 | 1.25 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 29 | 0.20 | -0.37 | 0.07 | -0.08 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 1.70 | 1.90 | 2.50 | -0.15 | -5.66% | 1 | 34 | 0.20 | -0.44 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 131.00 | 0.40 | 2.35 | 3.00 | +0.58 | +23.97% | 3 | 31 | 0.19 | -0.52 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 132.00 | 2.60 | 2.90 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.59 | 0.08 | -0.07 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 133.00 | 1.60 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.67 | 0.07 | -0.07 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 134.00 | 4.10 | 4.30 | % | 0 | 0 | 0.19 | -0.73 | 0.07 | -0.06 | 11/20/2024 3:59:46 PM EST | |||
| 135.00 | 3.30 | 5.40 | % | 0 | 0 | 0.20 | -0.79 | 0.06 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 136.00 | 4.40 | 7.10 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.84 | 0.05 | -0.04 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 137.00 | 6.60 | 7.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.88 | 0.04 | -0.04 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 138.00 | 7.50 | 7.90 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.91 | 0.03 | -0.03 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 139.00 | 8.50 | 8.90 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 8.30 | 10.60 | % | 0 | 0 | 0.28 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 141.00 | 10.50 | 11.50 | % | 0 | 0 | 0.27 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 142.00 | 9.90 | 12.20 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 143.00 | 10.80 | 13.30 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 144.00 | 12.20 | 14.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 145.00 | 12.60 | 16.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 18.20 | 21.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |