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 | 52.50 | 53.60 | 52.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:06 PM EST |
| 75.00 | 47.60 | 48.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 42.60 | 43.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 37.60 | 38.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 31.90 | 34.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 27.70 | 28.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 22.90 | 23.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 105.00 | 17.90 | 18.80 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 106.00 | 16.90 | 17.70 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 107.00 | 15.80 | 16.70 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 108.00 | 14.90 | 15.80 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 109.00 | 13.60 | 14.70 | % | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 110.00 | 13.10 | 13.80 | % | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 111.00 | 12.30 | 13.00 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 112.00 | 11.30 | 11.90 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.93 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 113.00 | 10.40 | 10.90 | % | 0 | 0 | 0.32 | 0.92 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 114.00 | 9.40 | 9.90 | % | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 115.00 | 8.60 | 9.10 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.07 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 116.00 | 7.60 | 8.30 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.86 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 117.00 | 6.80 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 71 | 0.45 | 0.83 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 118.00 | 6.10 | 6.40 | 4.50 | 0.00 | 0.00% | 0 | 87 | 0.29 | 0.80 | 0.04 | -0.08 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 119.00 | 5.40 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 138 | 0.29 | 0.76 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 4.70 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 65 | 0.37 | 0.72 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 121.00 | 4.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.67 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 122.00 | 3.40 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.62 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 123.00 | 2.90 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 1,155 | 0.33 | 0.57 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 124.00 | 2.40 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 78 | 0.36 | 0.52 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 1.95 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 284 | 0.26 | 0.47 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 126.00 | 1.55 | 1.85 | 1.86 | 0.00 | 0.00% | 0 | 322 | 0.28 | 0.41 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 127.00 | 1.30 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.36 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 128.00 | 1.05 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.27 | 0.31 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 129.00 | 0.75 | 1.05 | 1.02 | 0.00 | 0.00% | 0 | 185 | 0.27 | 0.26 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 130.00 | 0.65 | 0.85 | 0.78 | -0.01 | -1.27% | 2 | 367 | 0.27 | 0.22 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 131.00 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 96 | 0.27 | 0.19 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 132.00 | 0.40 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.16 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 133.00 | 0.30 | 0.45 | 0.50 | +0.16 | +47.06% | 1 | 1 | 0.27 | 0.13 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 134.00 | 0.25 | 0.35 | % | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 135.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.37 | 0.09 | 0.02 | -0.04 | 1/8/2025 | 1/21/2025 4:00:06 PM EST |
| 136.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 137.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 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 | 0.40 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 106.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 107.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 108.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.02 | 0.01 | -0.03 | 1/7/2025 | 1/21/2025 4:00:06 PM EST |
| 109.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.04 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 111.00 | 0.20 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.06 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 112.00 | 0.25 | 0.45 | % | 0 | 0 | 0.35 | -0.07 | 0.02 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 113.00 | 0.00 | 0.55 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.08 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 114.00 | 0.40 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.10 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 73 | 0.31 | -0.12 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 116.00 | 0.60 | 0.80 | 0.99 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.14 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 117.00 | 0.85 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 57 | 0.30 | -0.17 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 118.00 | 1.00 | 1.15 | 1.00 | -0.10 | -9.10% | 1 | 95 | 0.30 | -0.20 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 119.00 | 1.25 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 74 | 0.29 | -0.24 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 1.55 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 59 | 0.28 | -0.28 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 121.00 | 1.85 | 2.05 | 1.84 | 0.00 | 0.00% | 0 | 50 | 0.29 | -0.33 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 122.00 | 2.25 | 2.45 | 2.22 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.38 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 123.00 | 2.70 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.43 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 124.00 | 3.20 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.48 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 3.80 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.53 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 126.00 | 4.40 | 4.70 | 4.05 | % | 1 | 0 | 0.26 | -0.59 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 4:00:06 PM EST | |
| 127.00 | 5.00 | 5.40 | % | 0 | 0 | 0.19 | -0.64 | 0.05 | -0.08 | 1/21/2025 4:00:06 PM EST | |||
| 128.00 | 5.80 | 6.20 | 10.37 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.69 | 0.05 | -0.08 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 129.00 | 6.60 | 7.20 | % | 0 | 0 | 0.27 | -0.74 | 0.04 | -0.07 | 1/21/2025 4:00:06 PM EST | |||
| 130.00 | 7.40 | 7.80 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.78 | 0.04 | -0.06 | 1/3/2025 | 1/21/2025 4:00:06 PM EST |
| 131.00 | 8.20 | 9.10 | % | 0 | 0 | 0.40 | -0.81 | 0.04 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 132.00 | 9.10 | 9.50 | % | 0 | 0 | 0.28 | -0.84 | 0.03 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 133.00 | 10.00 | 10.70 | % | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 134.00 | 10.90 | 11.40 | % | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 135.00 | 11.90 | 12.60 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 136.00 | 12.80 | 13.50 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 137.00 | 13.90 | 14.50 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 140.00 | 16.80 | 17.40 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 145.00 | 20.10 | 23.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 150.00 | 26.70 | 27.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 155.00 | 31.60 | 32.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 160.00 | 36.50 | 37.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 165.00 | 41.60 | 42.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 170.00 | 46.50 | 47.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 175.00 | 51.70 | 52.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |