Options Chain for PHILIP MORRIS INTL INC COM (PM) - $130.39 as of 2/4/2025 3:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.10 | 61.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 54.60 | 56.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 49.30 | 51.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 43.70 | 46.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 40.50 | 41.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 95.00 | 33.70 | 36.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 100.00 | 29.90 | 31.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 105.00 | 25.70 | 26.60 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 110.00 | 20.80 | 21.50 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 115.00 | 16.00 | 17.20 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 116.00 | 15.10 | 15.90 | % | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 117.00 | 14.20 | 15.10 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 118.00 | 13.30 | 14.10 | % | 0 | 0 | 0.30 | 0.88 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 119.00 | 12.60 | 13.00 | % | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 120.00 | 11.70 | 12.50 | % | 0 | 0 | 0.31 | 0.84 | 0.02 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 121.00 | 10.60 | 11.60 | % | 0 | 0 | 0.29 | 0.83 | 0.02 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 122.00 | 9.80 | 10.70 | % | 0 | 0 | 0.28 | 0.80 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 123.00 | 9.00 | 9.70 | % | 0 | 0 | 0.27 | 0.78 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 124.00 | 6.50 | 8.80 | % | 0 | 0 | 0.20 | 0.75 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 7.00 | 9.70 | % | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 126.00 | 7.00 | 7.30 | 7.18 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.69 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 127.00 | 6.20 | 6.60 | % | 0 | 0 | 0.25 | 0.66 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 128.00 | 5.50 | 6.30 | % | 0 | 0 | 0.26 | 0.62 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 129.00 | 4.00 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.59 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 3.10 | 4.80 | 4.55 | -0.15 | -3.20% | 2 | 1 | 0.25 | 0.55 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 131.00 | 3.70 | 4.20 | % | 0 | 0 | 0.24 | 0.51 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 132.00 | 2.45 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.47 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 133.00 | 2.95 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.43 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 134.00 | 2.60 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.39 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 2.20 | 2.45 | 2.22 | -0.11 | -4.73% | 1 | 2 | 0.24 | 0.35 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 136.00 | 1.85 | 2.15 | % | 0 | 0 | 0.23 | 0.31 | 0.04 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 137.00 | 1.50 | 1.90 | % | 0 | 0 | 0.24 | 0.28 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 138.00 | 1.25 | 1.65 | % | 0 | 0 | 0.24 | 0.24 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 139.00 | 1.00 | 1.35 | % | 0 | 0 | 0.23 | 0.21 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 0.15 | 1.10 | % | 0 | 0 | 0.20 | 0.19 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 141.00 | 0.10 | 0.95 | 0.90 | % | 34 | 0 | 0.20 | 0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 142.00 | 0.65 | 0.80 | % | 0 | 0 | 0.23 | 0.15 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 143.00 | 0.45 | 0.70 | % | 0 | 0 | 0.23 | 0.13 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 144.00 | 0.40 | 0.65 | % | 0 | 0 | 0.24 | 0.11 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 0.30 | 0.55 | % | 0 | 0 | 0.23 | 0.10 | 0.02 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.85 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 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 | 0.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 110.00 | 0.15 | 0.40 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 115.00 | 0.35 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.08 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 116.00 | 0.40 | 0.65 | % | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 117.00 | 0.00 | 0.80 | % | 0 | 0 | 0.26 | -0.11 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 118.00 | 0.55 | 0.85 | % | 0 | 0 | 0.28 | -0.12 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 119.00 | 0.65 | 1.00 | % | 0 | 0 | 0.28 | -0.13 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 120.00 | 0.75 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.16 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 121.00 | 0.00 | 1.35 | % | 0 | 0 | 0.23 | -0.17 | 0.02 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 122.00 | 1.00 | 1.50 | % | 0 | 0 | 0.26 | -0.20 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 123.00 | 1.25 | 1.70 | % | 0 | 0 | 0.26 | -0.22 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 124.00 | 1.00 | 1.75 | % | 0 | 0 | 0.24 | -0.25 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 1.70 | 1.95 | 1.75 | % | 1 | 0 | 0.25 | -0.27 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 126.00 | 1.95 | 2.25 | % | 0 | 0 | 0.24 | -0.31 | 0.03 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 127.00 | 2.30 | 2.55 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.34 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 128.00 | 2.55 | 3.10 | % | 0 | 0 | 0.25 | -0.38 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 129.00 | 3.00 | 5.20 | % | 0 | 0 | 0.30 | -0.41 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 3.40 | 3.80 | % | 0 | 0 | 0.24 | -0.45 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 131.00 | 3.90 | 5.00 | % | 0 | 0 | 0.26 | -0.49 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 132.00 | 4.40 | 5.00 | % | 0 | 0 | 0.24 | -0.53 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 133.00 | 4.90 | 5.40 | % | 0 | 0 | 0.23 | -0.57 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 134.00 | 5.50 | 5.90 | % | 0 | 0 | 0.23 | -0.61 | 0.04 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 6.20 | 6.60 | % | 0 | 0 | 0.23 | -0.65 | 0.04 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 136.00 | 6.90 | 8.60 | % | 0 | 0 | 0.28 | -0.69 | 0.04 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 137.00 | 7.60 | 8.00 | % | 0 | 0 | 0.23 | -0.72 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 138.00 | 8.20 | 8.90 | % | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 139.00 | 9.00 | 9.70 | % | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 9.80 | 12.10 | % | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 141.00 | 10.60 | 12.50 | % | 0 | 0 | 0.28 | -0.84 | 0.03 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 142.00 | 11.60 | 14.20 | % | 0 | 0 | 0.22 | -0.85 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 143.00 | 12.60 | 13.10 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 144.00 | 13.50 | 16.10 | % | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 14.40 | 14.90 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 19.40 | 19.80 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 155.00 | 23.40 | 26.30 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 28.50 | 31.20 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 33.30 | 35.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 38.90 | 40.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 175.00 | 42.80 | 45.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |