Options Chain for PHILIP MORRIS INTL INC COM (PM) - $130.39 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.40 | 67.40 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 58.40 | 62.40 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 53.40 | 57.40 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 48.40 | 52.40 | 51.00 | +9.70 | +23.49% | 1 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 43.40 | 47.40 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 38.40 | 42.40 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 33.40 | 37.40 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 28.40 | 32.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 23.40 | 27.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 107.00 | 21.70 | 25.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 108.00 | 21.80 | 23.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 109.00 | 19.70 | 23.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 18.60 | 21.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 111.00 | 17.80 | 21.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 112.00 | 16.90 | 20.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 113.00 | 16.90 | 19.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 114.00 | 15.10 | 16.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 14.40 | 15.60 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 116.00 | 12.80 | 16.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 117.00 | 13.10 | 13.60 | 9.80 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 118.00 | 11.50 | 12.60 | 9.58 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 119.00 | 10.90 | 11.60 | 6.40 | 0.00 | 0.00% | 0 | 17 | 1.13 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 9.50 | 10.60 | 9.30 | 0.00 | 0.00% | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 121.00 | 7.80 | 9.60 | 5.60 | 0.00 | 0.00% | 0 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 122.00 | 8.20 | 8.60 | 7.13 | -1.16 | -14.00% | 20 | 22 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 123.00 | 7.20 | 7.60 | 6.12 | -0.89 | -12.70% | 20 | 83 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 124.00 | 6.30 | 6.60 | 6.40 | +4.25 | +197.68% | 2 | 20 | 0.51 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 3.30 | 6.80 | 4.18 | -2.72 | -39.42% | 6 | 158 | 0.45 | 0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 126.00 | 3.60 | 4.60 | 3.30 | -0.10 | -2.95% | 15 | 253 | 0.39 | 0.95 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 127.00 | 3.30 | 4.00 | 3.87 | +0.27 | +7.50% | 10 | 176 | 0.32 | 0.90 | 0.06 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 128.00 | 2.50 | 2.80 | 2.75 | +0.02 | +0.74% | 1 | 133 | 0.24 | 0.84 | 0.09 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 129.00 | 1.70 | 2.30 | 2.35 | +0.25 | +11.91% | 5 | 90 | 0.24 | 0.73 | 0.14 | -0.23 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 1.05 | 1.45 | 1.10 | +0.11 | +11.12% | 294 | 740 | 0.22 | 0.57 | 0.18 | -0.25 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 131.00 | 0.55 | 1.00 | 0.55 | 0.00 | 0.00% | 53 | 95 | 0.22 | 0.39 | 0.18 | -0.24 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 132.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 170 | 551 | 0.23 | 0.24 | 0.15 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 133.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 21 | 155 | 0.23 | 0.13 | 0.10 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 134.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 100 | 3,344 | 0.23 | 0.06 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 268 | 0.31 | 0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 136.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 4 | 14 | 0.46 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 137.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 138.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 139.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 141.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 142.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 143.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 144.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 146.00 | 0.00 | 0.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 147.00 | 0.00 | 0.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 148.00 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 152.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 106 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 107.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 108.00 | 0.00 | 0.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 109.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 111.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 113.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:46 PM EST |
| 114.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:46 PM EST |
| 116.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 117.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 118.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 119.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 47 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 121.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 122.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 123.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 124.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.00 | 0.15 | 0.03 | -0.04 | -57.15% | 71 | 227 | 0.33 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 126.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 403 | 0.26 | -0.05 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 127.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 69 | 0.26 | -0.10 | 0.06 | -0.11 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 128.00 | 0.15 | 0.25 | 0.20 | -0.25 | -55.56% | 2 | 163 | 0.25 | -0.16 | 0.09 | -0.19 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 129.00 | 0.00 | 0.45 | 0.35 | -0.20 | -36.37% | 18 | 106 | 0.24 | -0.27 | 0.14 | -0.23 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 0.65 | 2.15 | 0.65 | -0.49 | -42.99% | 4 | 305 | 0.23 | -0.43 | 0.18 | -0.25 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 131.00 | 0.20 | 1.30 | 1.68 | 0.00 | 0.00% | 0 | 48 | 0.23 | -0.61 | 0.18 | -0.24 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 132.00 | 0.90 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.76 | 0.15 | -0.19 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 133.00 | 1.70 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.87 | 0.10 | -0.13 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 134.00 | 3.50 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.94 | 0.06 | -0.06 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 4.50 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.03 | -0.02 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 136.00 | 4.00 | 7.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 137.00 | 6.50 | 6.80 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 138.00 | 5.70 | 8.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 139.00 | 8.50 | 9.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 140.00 | 7.50 | 11.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 141.00 | 9.00 | 12.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 142.00 | 11.50 | 12.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 143.00 | 10.90 | 13.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 144.00 | 11.80 | 14.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 145.00 | 13.10 | 16.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 146.00 | 15.50 | 15.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 147.00 | 16.50 | 16.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 148.00 | 17.50 | 19.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 18.20 | 20.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 152.50 | 21.00 | 23.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |