Options Chain for PHILIP MORRIS INTL INC COM (PM) - $154.40 as of 2/21/2025 9:11:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 59.20 | 61.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 54.20 | 55.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 49.30 | 51.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 44.30 | 46.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 39.30 | 41.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 34.30 | 35.20 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 29.40 | 31.10 | 29.34 | % | 1 | 0 | 0.45 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 130.00 | 24.60 | 26.00 | % | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 19.80 | 20.40 | % | 0 | 0 | 0.24 | 0.90 | 0.01 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 14.80 | 16.40 | % | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 9.80 | 12.10 | 10.57 | % | 1 | 0 | 0.22 | 0.77 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 150.00 | 6.90 | 7.50 | 6.00 | +0.40 | +7.15% | 61 | 907 | 0.21 | 0.65 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 4.30 | 4.80 | 4.30 | +1.16 | +36.95% | 176 | 67 | 0.20 | 0.49 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 2.10 | 2.50 | 2.15 | +0.65 | +43.34% | 68 | 5 | 0.20 | 0.31 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 1.10 | 1.20 | 1.10 | % | 6 | 0 | 0.19 | 0.18 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 170.00 | 0.45 | 0.60 | 0.45 | % | 1 | 0 | 0.19 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 175.00 | 0.20 | 0.35 | % | 0 | 0 | 0.20 | 0.06 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.60 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.10 | 1.15 | % | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.30 | 0.50 | % | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.50 | 0.65 | 0.50 | % | 1 | 0 | 0.26 | -0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 140.00 | 0.85 | 1.00 | 1.01 | -0.05 | -4.72% | 7 | 22 | 0.24 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 1.65 | 2.15 | 1.90 | -0.35 | -15.56% | 11 | 5 | 0.22 | -0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 3.00 | 3.20 | 3.30 | -0.45 | -12.00% | 58 | 25 | 0.21 | -0.35 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 5.10 | 5.90 | 5.30 | % | 41 | 0 | 0.20 | -0.51 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 160.00 | 7.10 | 9.40 | 9.28 | % | 1 | 0 | 0.19 | -0.69 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 165.00 | 11.40 | 13.50 | % | 0 | 0 | 0.16 | -0.82 | 0.02 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 16.30 | 17.20 | % | 0 | 0 | 0.24 | -0.90 | 0.01 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 21.10 | 21.90 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 25.00 | 29.00 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 29.90 | 32.70 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 34.40 | 38.10 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 195.00 | 39.60 | 42.50 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 44.60 | 48.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 210.00 | 54.50 | 58.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |