Options Chain for PHILIP MORRIS INTL INC COM (PM) - $121.40 as of 1/7/2025 9:17:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.30 | 52.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 75.00 | 45.50 | 47.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 80.00 | 40.80 | 42.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 85.00 | 35.90 | 37.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 90.00 | 31.00 | 34.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 95.00 | 25.30 | 28.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 100.00 | 21.60 | 23.80 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.02 | 1/7/2025 4:00:01 PM EST | |||
| 105.00 | 16.90 | 17.80 | % | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 108.00 | 14.00 | 14.90 | % | 0 | 0 | 0.26 | 0.91 | 0.01 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 109.00 | 13.10 | 15.60 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 110.00 | 12.20 | 13.70 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 111.00 | 11.40 | 13.60 | % | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 112.00 | 10.40 | 12.10 | % | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 113.00 | 9.60 | 10.30 | % | 0 | 0 | 0.27 | 0.82 | 0.02 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 114.00 | 8.90 | 9.60 | % | 0 | 0 | 0.26 | 0.80 | 0.03 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 115.00 | 8.10 | 8.80 | % | 0 | 0 | 0.26 | 0.77 | 0.03 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 116.00 | 5.60 | 7.90 | % | 0 | 0 | 0.18 | 0.74 | 0.03 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 117.00 | 6.70 | 7.20 | % | 0 | 0 | 0.26 | 0.71 | 0.03 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 118.00 | 4.10 | 6.40 | % | 0 | 0 | 0.25 | 0.68 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 119.00 | 5.30 | 5.80 | % | 0 | 0 | 0.25 | 0.64 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 120.00 | 4.70 | 5.10 | 5.57 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.60 | 0.04 | -0.06 | 1/3/2025 | 1/7/2025 4:00:01 PM EST |
| 121.00 | 4.10 | 4.50 | % | 0 | 0 | 0.24 | 0.56 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 122.00 | 3.60 | 3.90 | 3.54 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.52 | 0.04 | -0.06 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 123.00 | 3.10 | 5.40 | % | 0 | 0 | 0.23 | 0.48 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 124.00 | 2.70 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 200 | 0.23 | 0.43 | 0.04 | -0.06 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 125.00 | 2.25 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.39 | 0.04 | -0.05 | 1/3/2025 | 1/7/2025 4:00:01 PM EST |
| 126.00 | 1.90 | 3.30 | % | 0 | 0 | 0.23 | 0.35 | 0.04 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 127.00 | 1.65 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 403 | 0.23 | 0.31 | 0.04 | -0.05 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 128.00 | 1.30 | 1.80 | 1.55 | % | 12 | 0 | 0.24 | 0.28 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:01 PM EST | |
| 129.00 | 1.10 | 1.30 | 1.20 | -0.22 | -15.50% | 19 | 2 | 0.23 | 0.24 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:01 PM EST |
| 130.00 | 0.90 | 1.10 | 0.97 | -0.01 | -1.02% | 1 | 28 | 0.23 | 0.21 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:01 PM EST |
| 131.00 | 0.75 | 0.95 | % | 0 | 0 | 0.22 | 0.18 | 0.03 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 132.00 | 0.60 | 0.85 | % | 0 | 0 | 0.23 | 0.16 | 0.03 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 133.00 | 0.50 | 1.65 | % | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 135.00 | 0.30 | 0.55 | % | 0 | 0 | 0.24 | 0.10 | 0.02 | -0.02 | 1/7/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 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 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 100.00 | 0.05 | 1.50 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 1/7/2025 4:00:01 PM EST | |||
| 105.00 | 0.25 | 0.50 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 0.70 | % | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 109.00 | 0.45 | 0.75 | % | 0 | 0 | 0.29 | -0.11 | 0.02 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 111.00 | 0.60 | 0.95 | % | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 112.00 | 0.75 | 1.10 | % | 0 | 0 | 0.28 | -0.16 | 0.02 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 113.00 | 0.05 | 1.20 | % | 0 | 0 | 0.27 | -0.18 | 0.02 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 114.00 | 1.10 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.20 | 0.03 | -0.05 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 115.00 | 1.30 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.23 | 0.03 | -0.05 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 116.00 | 1.45 | 2.75 | % | 0 | 0 | 0.25 | -0.26 | 0.03 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 117.00 | 1.80 | 2.00 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.29 | 0.03 | -0.06 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 118.00 | 2.05 | 2.45 | % | 0 | 0 | 0.26 | -0.32 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 119.00 | 2.40 | 2.80 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.36 | 0.04 | -0.06 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 120.00 | 2.65 | 3.20 | % | 0 | 0 | 0.25 | -0.40 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 121.00 | 2.40 | 5.00 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.44 | 0.04 | -0.06 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 122.00 | 1.50 | 4.20 | % | 0 | 0 | 0.25 | -0.48 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 123.00 | 4.10 | 4.40 | 4.21 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.52 | 0.04 | -0.06 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 124.00 | 2.50 | 5.00 | % | 0 | 0 | 0.24 | -0.57 | 0.04 | -0.06 | 1/7/2025 4:00:01 PM EST | |||
| 125.00 | 3.40 | 5.60 | % | 0 | 0 | 0.17 | -0.61 | 0.04 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 126.00 | 4.40 | 6.50 | % | 0 | 0 | 0.19 | -0.65 | 0.04 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 127.00 | 5.30 | 6.90 | % | 0 | 0 | 0.18 | -0.69 | 0.04 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 128.00 | 7.30 | 9.60 | % | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 129.00 | 8.10 | 9.80 | % | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 130.00 | 8.90 | 9.20 | % | 0 | 0 | 0.22 | -0.79 | 0.03 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 131.00 | 9.20 | 11.50 | % | 0 | 0 | 0.24 | -0.82 | 0.03 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 132.00 | 9.30 | 11.40 | % | 0 | 0 | 0.26 | -0.84 | 0.03 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 133.00 | 11.40 | 12.10 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 135.00 | 11.60 | 14.00 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 1/7/2025 4:00:01 PM EST | |||
| 140.00 | 17.10 | 19.90 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 145.00 | 22.60 | 25.10 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 150.00 | 27.40 | 30.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 155.00 | 32.50 | 34.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 160.00 | 37.50 | 40.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 165.00 | 42.50 | 45.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 170.00 | 47.40 | 50.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 175.00 | 52.50 | 55.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST |