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 | 58.70 | 62.60 | 61.30 | % | 2 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 75.00 | 53.80 | 57.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 49.00 | 52.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 44.80 | 47.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 39.60 | 41.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 34.50 | 37.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 29.80 | 32.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 24.80 | 26.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 20.60 | 23.40 | 20.17 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 113.00 | 16.30 | 19.40 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 114.00 | 16.70 | 17.40 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 15.30 | 18.00 | % | 0 | 0 | 0.17 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 116.00 | 14.90 | 15.40 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 117.00 | 13.90 | 14.50 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 118.00 | 13.00 | 13.50 | % | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 119.00 | 12.10 | 12.60 | % | 0 | 0 | 0.29 | 0.89 | 0.02 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 10.10 | 11.60 | 11.60 | +0.55 | +4.98% | 1 | 4 | 0.22 | 0.87 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 121.00 | 8.90 | 10.60 | % | 0 | 0 | 0.19 | 0.85 | 0.02 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 122.00 | 7.60 | 9.80 | % | 0 | 0 | 0.26 | 0.82 | 0.03 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 123.00 | 7.10 | 10.30 | % | 0 | 0 | 0.19 | 0.80 | 0.03 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 124.00 | 6.50 | 8.00 | % | 0 | 0 | 0.19 | 0.76 | 0.03 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 125.00 | 6.90 | 8.70 | 7.89 | 0.00 | 0.00% | 0 | 50 | 0.24 | 0.73 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 126.00 | 4.80 | 7.70 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.69 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 127.00 | 3.40 | 5.80 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.65 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 128.00 | 4.80 | 6.60 | 5.51 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.61 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 129.00 | 4.00 | 5.50 | 4.00 | -1.00 | -20.00% | 1 | 11 | 0.26 | 0.57 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 3.20 | 4.30 | 4.00 | +0.92 | +29.87% | 2 | 12 | 0.23 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 131.00 | 2.10 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.47 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 132.00 | 2.40 | 4.10 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.43 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 133.00 | 1.40 | 3.70 | 1.80 | -1.25 | -40.99% | 1 | 570 | 0.17 | 0.38 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 134.00 | 1.55 | 2.35 | % | 0 | 0 | 0.21 | 0.34 | 0.04 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 135.00 | 1.35 | 1.75 | 1.86 | +0.36 | +24.00% | 17 | 13 | 0.21 | 0.30 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 136.00 | 1.20 | 1.70 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.26 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 137.00 | 0.20 | 2.00 | 1.20 | +0.25 | +26.32% | 14 | 64 | 0.24 | 0.23 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 138.00 | 0.80 | 1.00 | % | 0 | 0 | 0.21 | 0.20 | 0.03 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 140.00 | 0.50 | 0.70 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.14 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 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 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 113.00 | 0.10 | 0.45 | % | 0 | 0 | 0.28 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 114.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.04 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 116.00 | 0.00 | 0.50 | % | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 117.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.06 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 118.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.09 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 119.00 | 0.50 | 0.65 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.11 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.13 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 121.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.15 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 122.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.18 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 123.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.20 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 124.00 | 1.20 | 1.45 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.24 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 1.45 | 1.70 | 1.57 | +0.25 | +18.94% | 8 | 9 | 0.22 | -0.27 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 126.00 | 1.75 | 2.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.31 | 0.04 | -0.04 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 127.00 | 1.85 | 2.35 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.35 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 128.00 | 1.55 | 4.40 | % | 0 | 0 | 0.22 | -0.39 | 0.04 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 129.00 | 2.95 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.43 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 2.25 | 3.70 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.48 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 131.00 | 2.55 | 4.20 | % | 0 | 0 | 0.22 | -0.53 | 0.05 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 132.00 | 3.80 | 4.80 | % | 0 | 0 | 0.20 | -0.57 | 0.05 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 133.00 | 5.00 | 6.60 | % | 0 | 0 | 0.22 | -0.62 | 0.04 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 134.00 | 4.60 | 6.10 | % | 0 | 0 | 0.18 | -0.66 | 0.04 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 135.00 | 5.00 | 6.80 | % | 0 | 0 | 0.23 | -0.70 | 0.04 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 136.00 | 6.80 | 7.70 | % | 0 | 0 | 0.22 | -0.74 | 0.04 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 137.00 | 6.20 | 9.50 | % | 0 | 0 | 0.23 | -0.77 | 0.04 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 138.00 | 8.30 | 10.20 | % | 0 | 0 | 0.25 | -0.80 | 0.03 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 140.00 | 8.90 | 11.10 | % | 0 | 0 | 0.25 | -0.86 | 0.03 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 145.00 | 15.10 | 15.70 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 18.60 | 21.30 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST |