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 | 51.80 | 53.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 46.60 | 48.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 42.80 | 43.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 37.80 | 38.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 33.00 | 33.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 28.00 | 29.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 21.70 | 24.20 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 105.00 | 18.30 | 19.30 | % | 0 | 0 | 0.38 | 0.98 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 106.00 | 17.40 | 18.30 | % | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 107.00 | 16.50 | 17.20 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 108.00 | 15.50 | 16.30 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 109.00 | 14.60 | 15.50 | % | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 110.00 | 13.50 | 14.40 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 111.00 | 12.60 | 13.60 | % | 0 | 0 | 0.25 | 0.90 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 112.00 | 11.90 | 12.60 | % | 0 | 0 | 0.25 | 0.89 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 113.00 | 10.80 | 11.70 | % | 0 | 0 | 0.26 | 0.87 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 114.00 | 10.00 | 10.90 | % | 0 | 0 | 0.26 | 0.85 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 115.00 | 9.10 | 10.00 | % | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 116.00 | 8.30 | 9.20 | % | 0 | 0 | 0.22 | 0.80 | 0.03 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 117.00 | 7.60 | 8.40 | % | 0 | 0 | 0.24 | 0.78 | 0.03 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 118.00 | 6.90 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.75 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 119.00 | 6.20 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.72 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 5.50 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.69 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 121.00 | 4.90 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.66 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 122.00 | 4.30 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.23 | 0.62 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 123.00 | 3.70 | 4.20 | 3.09 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.58 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 124.00 | 3.20 | 3.50 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.54 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 2.70 | 3.10 | 3.00 | 0.00 | 0.00% | 1 | 94 | 0.22 | 0.50 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 126.00 | 1.85 | 2.85 | 2.69 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 127.00 | 1.95 | 2.25 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.41 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 128.00 | 1.50 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.37 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 129.00 | 1.40 | 1.75 | % | 0 | 0 | 0.31 | 0.33 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 130.00 | 1.15 | 1.45 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.30 | 0.04 | -0.05 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 131.00 | 0.90 | 1.30 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.26 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 132.00 | 0.75 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 1.00 | % | 0 | 0 | 0.23 | 0.21 | 0.03 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 134.00 | 0.50 | 0.90 | % | 0 | 0 | 0.27 | 0.18 | 0.03 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 135.00 | 0.40 | 0.75 | % | 0 | 0 | 0.30 | 0.16 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.40 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 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 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 106.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 107.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 108.00 | 0.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.06 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 109.00 | 0.30 | 0.60 | % | 0 | 0 | 0.28 | -0.07 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 110.00 | 0.40 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.08 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 111.00 | 0.45 | 0.75 | % | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 112.00 | 0.50 | 0.85 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.11 | 0.02 | -0.05 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 113.00 | 0.65 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.13 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 114.00 | 0.80 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 0.85 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 116.00 | 1.05 | 1.35 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.20 | 0.03 | -0.05 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 117.00 | 1.30 | 1.55 | 1.33 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.22 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 118.00 | 1.50 | 1.85 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.25 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 119.00 | 1.75 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.28 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 2.10 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.31 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 121.00 | 1.25 | 2.85 | 2.28 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 122.00 | 2.75 | 3.20 | % | 0 | 0 | 0.24 | -0.38 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 123.00 | 3.30 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.42 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 124.00 | 3.60 | 4.10 | % | 0 | 0 | 0.21 | -0.46 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 125.00 | 4.30 | 4.70 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.50 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 126.00 | 4.90 | 5.30 | % | 0 | 0 | 0.29 | -0.55 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 127.00 | 5.50 | 6.00 | % | 0 | 0 | 0.23 | -0.59 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 128.00 | 6.10 | 6.70 | % | 0 | 0 | 0.24 | -0.63 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 129.00 | 6.90 | 7.40 | % | 0 | 0 | 0.22 | -0.67 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 130.00 | 7.50 | 8.10 | % | 0 | 0 | 0.23 | -0.70 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 131.00 | 8.50 | 9.00 | % | 0 | 0 | 0.24 | -0.74 | 0.03 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 132.00 | 9.30 | 9.80 | % | 0 | 0 | 0.23 | -0.77 | 0.03 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 133.00 | 10.20 | 10.80 | % | 0 | 0 | 0.19 | -0.79 | 0.03 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 134.00 | 11.00 | 11.80 | % | 0 | 0 | 0.23 | -0.82 | 0.03 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 135.00 | 11.90 | 12.50 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 140.00 | 16.80 | 17.40 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 145.00 | 21.80 | 23.70 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 150.00 | 25.40 | 27.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 155.00 | 30.80 | 32.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 160.00 | 36.60 | 37.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 165.00 | 41.50 | 43.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 46.60 | 47.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 175.00 | 51.60 | 52.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |