Options Chain for PHILIP MORRIS INTL INC COM (PM) - $155.16 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 55.20 | 56.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 50.20 | 51.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 45.10 | 46.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 40.30 | 41.80 | 38.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 35.30 | 36.90 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 30.60 | 32.10 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 26.10 | 27.00 | 24.20 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.93 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 21.60 | 22.40 | 20.90 | -0.88 | -4.04% | 2 | 3 | 0.46 | 0.90 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 17.20 | 17.50 | % | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 11.60 | 13.30 | 13.60 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.76 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 9.40 | 9.70 | 9.19 | +0.19 | +2.12% | 4 | 145 | 0.27 | 0.67 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 6.30 | 6.50 | 6.42 | +0.42 | +7.00% | 25 | 227 | 0.26 | 0.54 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 3.90 | 4.10 | 4.01 | +0.21 | +5.53% | 85 | 320 | 0.25 | 0.41 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 2.20 | 2.35 | 2.10 | +0.05 | +2.44% | 44 | 458 | 0.25 | 0.27 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 1.15 | 1.30 | 1.00 | -0.15 | -13.05% | 148 | 132 | 0.24 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 114 | 0.24 | 0.10 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.25 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 0.05 | 0.95 | % | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.85 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.70 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.10 | 0.60 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.35 | 0.50 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.50 | 0.65 | 0.55 | +0.05 | +10.00% | 6 | 10 | 0.34 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.80 | 0.95 | 0.95 | +0.15 | +18.75% | 24 | 319 | 0.32 | -0.10 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 1.30 | 1.45 | 1.30 | 0.00 | 0.00% | 1 | 188 | 0.30 | -0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 2.15 | 2.30 | 2.20 | +0.26 | +13.41% | 53 | 328 | 0.28 | -0.24 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 3.40 | 3.70 | 3.60 | +0.19 | +5.58% | 50 | 217 | 0.27 | -0.33 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 5.30 | 5.60 | 5.50 | 0.00 | 0.00% | 98 | 141 | 0.26 | -0.46 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 7.90 | 8.20 | 7.60 | +0.10 | +1.34% | 2 | 331 | 0.25 | -0.59 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 11.20 | 11.60 | 12.10 | +1.10 | +10.00% | 1 | 216 | 0.23 | -0.73 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 14.10 | 15.60 | % | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 19.70 | 20.30 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 24.60 | 25.30 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 29.40 | 30.40 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 34.40 | 35.50 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 39.40 | 40.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 44.40 | 45.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 54.50 | 55.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 220.00 | 64.40 | 66.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |