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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.20 | 76.00 | 75.95 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 70.50 | 71.10 | 61.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 65.10 | 66.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 60.20 | 61.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 55.30 | 56.30 | 55.70 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 50.40 | 51.20 | 41.28 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 45.50 | 46.50 | 35.48 | 0.00 | 0.00% | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 40.30 | 41.60 | 32.70 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 35.40 | 36.40 | 28.51 | 0.00 | 0.00% | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 30.80 | 31.40 | 31.07 | 0.00 | 0.00% | 0 | 1,739 | 0.81 | 0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 25.70 | 26.80 | 18.30 | 0.00 | 0.00% | 0 | 105 | 0.51 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 21.10 | 21.60 | 21.38 | 0.00 | 0.00% | 0 | 664 | 0.43 | 0.93 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 16.40 | 16.80 | 15.72 | 0.00 | 0.00% | 0 | 470 | 0.37 | 0.88 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 11.90 | 12.30 | 12.00 | -0.10 | -0.83% | 3 | 3,027 | 0.32 | 0.80 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 7.80 | 8.20 | 8.08 | +0.01 | +0.13% | 19 | 6,544 | 0.28 | 0.69 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 4.60 | 5.00 | 4.80 | -0.10 | -2.05% | 108 | 3,645 | 0.26 | 0.53 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 2.40 | 2.65 | 2.60 | -0.12 | -4.42% | 326 | 5,239 | 0.24 | 0.35 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 1.15 | 1.30 | 1.15 | -0.10 | -8.00% | 229 | 7,212 | 0.24 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.45 | 1.00 | 0.50 | +0.05 | +11.12% | 21 | 1,166 | 0.26 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 0.20 | 0.45 | 0.26 | +0.01 | +4.00% | 532 | 1,669 | 0.26 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 837 | 0.32 | 0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 298 | 0.42 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 48 | 0.68 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2,315 | 0.56 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,942 | 0.41 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 0.20 | 0.45 | 0.32 | +0.12 | +60.00% | 7 | 751 | 0.37 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.30 | 0.50 | 0.42 | +0.02 | +5.00% | 7 | 10,802 | 0.32 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 16 | 2,365 | 0.30 | -0.12 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 1.20 | 1.40 | 1.28 | -0.07 | -5.19% | 9 | 4,440 | 0.27 | -0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 2.35 | 2.55 | 2.52 | -0.08 | -3.08% | 30 | 2,774 | 0.26 | -0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 4.30 | 4.50 | 4.52 | +0.22 | +5.12% | 109 | 3,259 | 0.25 | -0.47 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 7.20 | 7.60 | 8.30 | 0.00 | 0.00% | 0 | 1,474 | 0.26 | -0.65 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 10.90 | 11.40 | 13.94 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.80 | 0.03 | -0.03 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 15.30 | 15.90 | % | 0 | 0 | 0.29 | -0.89 | 0.02 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 20.10 | 20.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 10/31/2024 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 24.90 | 25.80 | 24.18 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 10/25/2024 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 29.70 | 30.50 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 34.80 | 35.60 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 39.70 | 40.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 175.00 | 44.50 | 45.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 180.00 | 49.60 | 50.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |