Options Chain for PHILIP MORRIS INTL INC COM (PM) - $125.15 as of 9/6/2024 4:11:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 79.90 | 81.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 74.70 | 76.40 | 57.52 | 0.00 | 0.00% | 0 | 12 | 1.95 | 1.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 69.80 | 72.00 | 61.00 | 0.00 | 0.00% | 0 | 3 | 1.95 | 1.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 64.90 | 67.40 | 41.20 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 6/20/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 59.80 | 62.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 70.00 | 54.70 | 57.00 | 37.80 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 49.40 | 51.80 | 18.30 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 44.80 | 47.80 | 27.10 | 0.00 | 0.00% | 0 | 11 | 1.07 | 1.00 | 0.00 | -0.01 | 7/16/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 40.10 | 41.60 | 38.00 | 0.00 | 0.00% | 0 | 124 | 0.93 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 34.90 | 37.80 | 37.59 | 0.00 | 0.00% | 0 | 706 | 1.25 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 30.20 | 31.80 | 31.30 | +0.59 | +1.93% | 25 | 4,696 | 1.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 25.70 | 27.00 | 26.00 | +0.20 | +0.78% | 9 | 1,858 | 0.64 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 20.10 | 22.10 | 21.53 | +0.33 | +1.56% | 5 | 2,648 | 0.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 106.00 | 19.80 | 21.90 | 16.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 107.00 | 18.30 | 20.10 | 19.46 | % | 7 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST | |
| 108.00 | 17.10 | 18.90 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 109.00 | 15.90 | 18.80 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 110.00 | 15.90 | 18.10 | 16.50 | +0.55 | +3.45% | 2 | 3,125 | 0.44 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 111.00 | 14.10 | 15.40 | 11.75 | 0.00 | 0.00% | 0 | 5 | 0.65 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 112.00 | 13.50 | 14.30 | 14.30 | % | 6 | 0 | 0.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST | |
| 113.00 | 12.60 | 14.70 | 9.80 | 0.00 | 0.00% | 0 | 12 | 0.37 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 114.00 | 11.10 | 12.40 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.34 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 11.00 | 11.80 | 11.30 | -0.66 | -5.52% | 71 | 1,218 | 0.32 | 0.99 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 116.00 | 9.40 | 11.90 | 7.17 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.98 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 117.00 | 7.80 | 9.80 | 10.70 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.97 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 118.00 | 7.80 | 8.50 | 8.74 | -1.03 | -10.55% | 1 | 150 | 0.17 | 0.96 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 119.00 | 6.40 | 8.70 | 6.40 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.93 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 6.20 | 6.50 | 6.51 | +0.76 | +13.22% | 7 | 13,938 | 0.20 | 0.90 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 121.00 | 5.30 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 69 | 0.24 | 0.86 | 0.05 | -0.05 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 122.00 | 4.20 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 327 | 0.16 | 0.81 | 0.06 | -0.06 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 123.00 | 2.80 | 3.90 | 3.90 | +0.20 | +5.41% | 103 | 362 | 0.13 | 0.75 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 124.00 | 2.35 | 3.10 | 3.23 | +0.01 | +0.32% | 15 | 167 | 0.15 | 0.68 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 2.30 | 2.45 | 2.40 | +0.22 | +10.10% | 68 | 2,182 | 0.18 | 0.60 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 126.00 | 1.70 | 1.85 | 1.90 | +0.15 | +8.58% | 25 | 141 | 0.18 | 0.51 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 127.00 | 1.25 | 1.35 | 1.35 | -0.20 | -12.91% | 34 | 212 | 0.17 | 0.42 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 128.00 | 0.85 | 1.00 | 1.00 | +0.10 | +11.12% | 13 | 212 | 0.17 | 0.33 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 129.00 | 0.60 | 0.70 | 0.78 | +0.18 | +30.00% | 75 | 61 | 0.17 | 0.25 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 0.40 | 0.50 | 0.45 | +0.11 | +32.36% | 398 | 619 | 0.18 | 0.19 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 131.00 | 0.25 | 0.35 | 0.28 | -0.22 | -44.00% | 23 | 7 | 0.18 | 0.13 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 132.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 22 | 13 | 0.18 | 0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 133.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 6 | 152 | 0.19 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 134.00 | 0.05 | 0.15 | % | 0 | 0 | 0.19 | 0.04 | 0.02 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 135.00 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 57 | 0.20 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.87 | 0.00 | 0.00 | -0.01 | 6/13/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 9/6/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 282 | 1.69 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.41 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 627 | 1.09 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,162 | 1.21 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,175 | 1.07 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,230 | 0.94 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 8 | 3,658 | 0.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,778 | 0.56 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 3 | 2,044 | 0.48 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 106.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 107.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 108.00 | 0.05 | 0.40 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 109.00 | 0.05 | 0.40 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.12 | +0.02 | +20.00% | 1 | 1,185 | 0.40 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 111.00 | 0.05 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 112.00 | 0.05 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 103 | 0.37 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 113.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 114.00 | 0.05 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 0.05 | 0.35 | 0.13 | -0.02 | -13.34% | 44 | 1,152 | 0.29 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 116.00 | 0.05 | 0.30 | 0.17 | -0.03 | -15.00% | 1 | 3,103 | 0.27 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 117.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.24 | -0.03 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 118.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 201 | 0.24 | -0.04 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 119.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 310 | 0.23 | -0.07 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 0.25 | 0.35 | 0.26 | -0.12 | -31.58% | 24 | 853 | 0.21 | -0.10 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 121.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 163 | 1,469 | 0.21 | -0.14 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 122.00 | 0.00 | 0.60 | 0.52 | -0.13 | -20.00% | 2 | 292 | 0.20 | -0.19 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 123.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 88 | 0.19 | -0.25 | 0.07 | -0.07 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 124.00 | 0.90 | 1.05 | 0.95 | -0.15 | -13.64% | 10 | 112 | 0.19 | -0.32 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 1.25 | 1.40 | 1.25 | -0.40 | -24.25% | 35 | 700 | 0.18 | -0.40 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 126.00 | 1.65 | 1.80 | 1.79 | -0.16 | -8.21% | 1 | 366 | 0.18 | -0.49 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 127.00 | 2.15 | 2.35 | 2.41 | -0.24 | -9.06% | 19 | 575 | 0.18 | -0.58 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 128.00 | 2.80 | 3.00 | 3.27 | 0.00 | 0.00% | 0 | 56 | 0.18 | -0.67 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 129.00 | 3.50 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.75 | 0.08 | -0.05 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 4.30 | 5.10 | 4.40 | -0.20 | -4.35% | 62 | 71 | 0.23 | -0.81 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 131.00 | 5.20 | 5.50 | % | 0 | 0 | 0.16 | -0.87 | 0.05 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 132.00 | 4.50 | 6.60 | % | 0 | 0 | 0.22 | -0.91 | 0.04 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 133.00 | 5.80 | 8.10 | % | 0 | 0 | 0.22 | -0.94 | 0.03 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 134.00 | 7.10 | 10.00 | % | 0 | 0 | 0.24 | -0.96 | 0.02 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 135.00 | 7.60 | 10.10 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 140.00 | 14.00 | 14.60 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 145.00 | 18.60 | 21.00 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 150.00 | 23.70 | 25.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 155.00 | 27.40 | 30.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 33.50 | 35.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |