Options Chain for PHILIP MORRIS INTL INC COM (PM) - $96.09 as of 4/25/2024 8:58:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.50 | 42.50 | 38.10 | 0.00 | 0.00% | 0 | 1 | 8.08 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 60.00 | 35.30 | 37.10 | 36.89 | 0.00 | 0.00% | 0 | 2 | 6.74 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 65.00 | 30.20 | 33.10 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 70.00 | 24.90 | 28.00 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 73.00 | 22.90 | 24.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 74.00 | 20.50 | 23.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 75.00 | 19.50 | 22.10 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 76.00 | 18.10 | 21.20 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 77.00 | 18.60 | 20.40 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 78.00 | 17.10 | 18.30 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 79.00 | 16.50 | 17.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 80.00 | 15.70 | 17.20 | 9.70 | 0.00 | 0.00% | 0 | 5 | 3.68 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 4:00:06 PM EST |
| 81.00 | 13.20 | 15.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 82.00 | 13.70 | 14.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/25/2024 4:00:06 PM EST |
| 83.00 | 12.30 | 14.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 84.00 | 10.10 | 13.00 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 4/5/2024 | 4/25/2024 4:00:06 PM EST |
| 85.00 | 9.00 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 86.00 | 9.30 | 11.60 | 11.10 | 0.00 | 0.00% | 0 | 42 | 3.03 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 87.00 | 8.80 | 9.90 | 9.80 | +0.20 | +2.09% | 2 | 314 | 2.51 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 88.00 | 7.80 | 9.20 | 10.10 | +1.10 | +12.23% | 1 | 7 | 1.22 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 89.00 | 6.60 | 8.20 | 8.49 | 0.00 | 0.00% | 0 | 118 | 1.10 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 90.00 | 5.50 | 6.50 | 8.40 | 0.00 | 0.00% | 0 | 103 | 0.98 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 91.00 | 4.10 | 6.10 | 5.74 | +0.04 | +0.71% | 7 | 597 | 0.86 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 92.00 | 3.70 | 5.10 | 4.64 | -0.49 | -9.56% | 6 | 338 | 0.61 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 93.00 | 2.25 | 3.40 | 3.72 | -1.38 | -27.06% | 40 | 459 | 0.61 | 0.99 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 94.00 | 0.40 | 4.40 | 2.55 | -2.05 | -44.57% | 201 | 927 | 1.21 | 0.96 | 0.05 | -0.06 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 95.00 | 1.20 | 1.40 | 1.45 | -2.55 | -63.75% | 372 | 908 | 0.18 | 0.82 | 0.17 | -0.16 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 96.00 | 0.45 | 0.60 | 0.84 | -2.26 | -72.91% | 106 | 619 | 0.22 | 0.56 | 0.33 | -0.23 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 97.00 | 0.10 | 0.20 | 0.20 | -1.91 | -90.53% | 301 | 865 | 0.25 | 0.21 | 0.32 | -0.19 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 98.00 | 0.00 | 0.10 | 0.06 | -1.16 | -95.09% | 392 | 482 | 0.29 | 0.04 | 0.13 | -0.07 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 99.00 | 0.00 | 0.05 | 0.05 | -0.55 | -91.67% | 336 | 753 | 0.40 | 0.00 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.02 | -0.23 | -92.00% | 1,705 | 3,182 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 101.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 207 | 1,059 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 102.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 366 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 103.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 106.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 107.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 108.00 | 0.00 | 0.60 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 73.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 220 | 3.85 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 4:00:06 PM EST |
| 74.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 40 | 3.70 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 360 | 3.55 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 4:00:06 PM EST |
| 76.00 | 0.00 | 0.65 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 77.00 | 0.00 | 0.65 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 78.00 | 0.00 | 0.65 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:06 PM EST | |||
| 79.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.98 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/25/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.55 | 0.01 | -0.04 | -80.00% | 1 | 32 | 2.71 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 81.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/25/2024 4:00:06 PM EST |
| 82.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.43 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 83.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.29 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 84.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 106 | 2.16 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.21 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 86.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 153 | 1.26 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 923 | 1.15 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 278 | 0.92 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 89.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 243 | 0.82 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 5 | 411 | 0.73 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 91.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 175 | 2.06 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 1,219 | 0.53 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 93.00 | 0.00 | 0.05 | 0.06 | -0.04 | -40.00% | 24 | 635 | 0.43 | -0.01 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 94.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 105 | 562 | 0.48 | -0.04 | 0.05 | -0.06 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 95.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 153 | 100 | 0.27 | -0.18 | 0.17 | -0.16 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 96.00 | 0.35 | 0.50 | 0.35 | +0.25 | +250.00% | 62 | 89 | 0.22 | -0.44 | 0.33 | -0.23 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 97.00 | 1.00 | 1.10 | 1.00 | +0.95 | +1,900.00% | 188 | 64 | 0.22 | -0.79 | 0.32 | -0.19 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 98.00 | 1.75 | 3.60 | 1.56 | +1.26 | +420.00% | 66 | 66 | 0.61 | -0.96 | 0.13 | -0.07 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 99.00 | 1.25 | 3.80 | 2.62 | +2.13 | +434.70% | 12 | 46 | 1.43 | -1.00 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 100.00 | 2.55 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 101.00 | 3.80 | 6.60 | 5.10 | 0.00 | 0.00% | 0 | 10 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 102.00 | 4.30 | 7.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 103.00 | 5.60 | 8.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 104.00 | 6.70 | 9.20 | 7.30 | +0.53 | +7.83% | 1 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 105.00 | 7.60 | 10.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 106.00 | 8.60 | 11.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 107.00 | 9.00 | 11.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 108.00 | 10.10 | 13.30 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 110.00 | 12.10 | 15.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 115.00 | 18.10 | 19.10 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 120.00 | 22.60 | 24.40 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 125.00 | 28.00 | 30.10 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST |