Options Chain for PHILIP MORRIS INTL INC COM (PM) - $122.34 as of 1/22/2025 9:13:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.70 | 53.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 47.80 | 48.70 | 47.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:06 PM EST |
| 80.00 | 43.00 | 43.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 38.00 | 38.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 33.10 | 33.80 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 27.90 | 28.90 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 23.20 | 23.80 | 19.50 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 105.00 | 18.20 | 19.00 | % | 0 | 0 | 0.26 | 0.96 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 109.00 | 14.50 | 15.10 | % | 0 | 0 | 0.28 | 0.93 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 110.00 | 13.50 | 14.10 | 14.21 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.92 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 111.00 | 12.40 | 13.20 | % | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 112.00 | 11.60 | 12.30 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 113.00 | 10.70 | 11.30 | % | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 114.00 | 9.70 | 10.30 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.86 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 9.10 | 9.70 | 8.70 | 0.00 | 0.00% | 0 | 104 | 0.27 | 0.85 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 116.00 | 8.30 | 8.60 | % | 0 | 0 | 0.27 | 0.83 | 0.03 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 117.00 | 7.40 | 7.90 | % | 0 | 0 | 0.25 | 0.80 | 0.03 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 118.00 | 6.70 | 7.30 | % | 0 | 0 | 0.35 | 0.77 | 0.03 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 119.00 | 6.00 | 6.30 | % | 0 | 0 | 0.29 | 0.74 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 120.00 | 5.30 | 5.60 | 5.80 | -0.10 | -1.70% | 20 | 2,309 | 0.23 | 0.70 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 121.00 | 4.60 | 4.90 | % | 0 | 0 | 0.25 | 0.66 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 122.00 | 4.00 | 4.30 | % | 0 | 0 | 0.24 | 0.62 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 123.00 | 3.50 | 3.70 | 3.92 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.58 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 124.00 | 3.00 | 3.20 | 3.10 | -0.38 | -10.92% | 1 | 19 | 0.24 | 0.53 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 2.55 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 4,484 | 0.24 | 0.48 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 126.00 | 2.15 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.44 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 127.00 | 1.80 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.39 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 128.00 | 1.45 | 1.75 | 1.74 | -0.06 | -3.34% | 5 | 16 | 0.23 | 0.35 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 129.00 | 1.20 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 187 | 0.23 | 0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 130.00 | 1.00 | 1.15 | 1.10 | -0.20 | -15.39% | 1 | 3,272 | 0.23 | 0.27 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 131.00 | 0.80 | 0.95 | % | 0 | 0 | 0.23 | 0.23 | 0.04 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 132.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 133.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 135.00 | 0.35 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 1,102 | 0.23 | 0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 140.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 255 | 0.24 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 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 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 4:00:06 PM EST |
| 100.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 105.00 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 317 | 0.34 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 109.00 | 0.00 | 0.45 | % | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 110.00 | 0.35 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 763 | 0.30 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 111.00 | 0.40 | 0.55 | % | 0 | 0 | 0.30 | -0.09 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 112.00 | 0.45 | 0.65 | % | 0 | 0 | 0.29 | -0.11 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 113.00 | 0.60 | 0.75 | % | 0 | 0 | 0.28 | -0.12 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 114.00 | 0.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 0.80 | 0.95 | 1.02 | +0.12 | +13.34% | 1 | 2,610 | 0.28 | -0.15 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 116.00 | 1.00 | 1.15 | % | 0 | 0 | 0.35 | -0.17 | 0.03 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 117.00 | 1.15 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.20 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 118.00 | 1.40 | 1.60 | % | 0 | 0 | 0.26 | -0.23 | 0.03 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 119.00 | 1.65 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.26 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 1.95 | 2.10 | 1.93 | +0.08 | +4.33% | 100 | 1,714 | 0.25 | -0.30 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 121.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 122.00 | 2.70 | 2.90 | 2.52 | 0.00 | 0.00% | 0 | 94 | 0.24 | -0.38 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 123.00 | 3.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 41 | 0.31 | -0.42 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 124.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.47 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 4.10 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 296 | 0.24 | -0.52 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 126.00 | 4.70 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.56 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 127.00 | 5.40 | 5.70 | % | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 128.00 | 6.10 | 6.40 | % | 0 | 0 | 0.23 | -0.65 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 129.00 | 6.50 | 7.30 | % | 0 | 0 | 0.23 | -0.69 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 130.00 | 7.60 | 7.90 | 8.45 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.73 | 0.04 | -0.05 | 12/26/2024 | 1/21/2025 4:00:06 PM EST |
| 131.00 | 8.40 | 8.90 | % | 0 | 0 | 0.21 | -0.77 | 0.04 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 132.00 | 9.20 | 9.70 | % | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 133.00 | 10.00 | 10.70 | % | 0 | 0 | 0.23 | -0.83 | 0.03 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 135.00 | 11.90 | 12.40 | % | 0 | 0 | 0.26 | -0.87 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 140.00 | 16.80 | 17.40 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 145.00 | 21.80 | 22.40 | 21.78 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:06 PM EST |
| 150.00 | 26.70 | 27.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 155.00 | 31.80 | 32.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 160.00 | 36.80 | 37.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 165.00 | 41.80 | 42.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 46.60 | 47.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 175.00 | 51.70 | 52.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 180.00 | 56.80 | 57.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |