Options Chain for PHILIP MORRIS INTL INC COM (PM) - $93.77 as of 4/19/2024 8:45:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.70 | 41.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 60.00 | 31.50 | 36.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 65.00 | 26.50 | 31.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 70.00 | 21.90 | 25.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 73.00 | 19.70 | 22.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 74.00 | 19.60 | 21.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 75.00 | 18.60 | 20.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 76.00 | 16.10 | 19.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 77.00 | 16.60 | 18.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 78.00 | 15.00 | 16.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 79.00 | 14.00 | 16.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 80.00 | 12.60 | 14.40 | 9.70 | 0.00 | 0.00% | 0 | 5 | 1.21 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 81.00 | 12.10 | 14.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 82.00 | 11.10 | 13.40 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 83.00 | 10.60 | 11.40 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 84.00 | 9.40 | 10.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.01 | -0.03 | 4/5/2024 | 4/19/2024 3:59:58 PM EST |
| 85.00 | 7.00 | 9.60 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.04 | 4/19/2024 3:59:58 PM EST | |||
| 86.00 | 7.40 | 9.50 | 4.61 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.95 | 0.02 | -0.05 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 87.00 | 6.80 | 7.80 | 7.20 | +2.70 | +60.00% | 635 | 763 | 0.46 | 0.93 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 88.00 | 5.70 | 6.70 | 4.72 | +1.12 | +31.12% | 3 | 8 | 0.41 | 0.91 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 89.00 | 5.00 | 5.60 | 4.70 | +1.70 | +56.67% | 22 | 119 | 0.39 | 0.87 | 0.05 | -0.09 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 90.00 | 4.20 | 4.40 | 3.79 | +1.44 | +61.28% | 67 | 332 | 0.34 | 0.82 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 91.00 | 3.40 | 3.60 | 3.37 | +1.52 | +82.17% | 1,354 | 1,682 | 0.33 | 0.76 | 0.07 | -0.11 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 92.00 | 2.70 | 2.85 | 2.75 | +1.52 | +123.58% | 61 | 446 | 0.33 | 0.68 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 93.00 | 2.05 | 2.20 | 2.15 | +1.17 | +119.39% | 102 | 368 | 0.32 | 0.59 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 94.00 | 1.55 | 1.65 | 1.60 | +0.85 | +113.34% | 309 | 440 | 0.32 | 0.50 | 0.10 | -0.13 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 95.00 | 1.10 | 1.25 | 1.14 | +0.64 | +128.00% | 206 | 936 | 0.32 | 0.40 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 96.00 | 0.75 | 0.85 | 0.80 | +0.45 | +128.58% | 163 | 550 | 0.31 | 0.31 | 0.09 | -0.11 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 97.00 | 0.50 | 0.60 | 0.55 | +0.31 | +129.17% | 342 | 307 | 0.32 | 0.23 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 98.00 | 0.30 | 0.40 | 0.40 | +0.20 | +100.00% | 49 | 423 | 0.31 | 0.17 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 99.00 | 0.20 | 0.30 | 0.20 | +0.10 | +100.00% | 150 | 433 | 0.32 | 0.12 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 100.00 | 0.15 | 0.20 | 0.15 | +0.10 | +200.00% | 312 | 3,749 | 0.33 | 0.09 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 101.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 320 | 1,255 | 0.34 | 0.06 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 102.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 328 | 0.34 | 0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 103.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.02 | 0.01 | -0.02 | 3/15/2024 | 4/19/2024 3:59:58 PM EST |
| 104.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.01 | -0.01 | 3/19/2024 | 4/19/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.01 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:58 PM EST |
| 106.00 | 0.00 | 1.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 107.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 108.00 | 0.00 | 1.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:58 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 | 0.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 73.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 220 | 1.66 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 74.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.89 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 360 | 1.54 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 76.00 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/19/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/19/2024 3:59:58 PM EST |
| 82.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 83.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 84.00 | 0.00 | 0.90 | 0.05 | -0.25 | -83.34% | 2 | 18 | 0.83 | -0.01 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.12 | -0.08 | -40.00% | 11 | 32 | 0.46 | -0.02 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 86.00 | 0.05 | 0.15 | 0.14 | -0.23 | -62.17% | 40 | 151 | 0.38 | -0.05 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 87.00 | 0.10 | 0.20 | 0.17 | -0.29 | -63.05% | 10 | 53 | 0.37 | -0.07 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 88.00 | 0.20 | 0.25 | 0.30 | -0.40 | -57.15% | 10 | 155 | 0.37 | -0.09 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 89.00 | 0.25 | 0.35 | 0.30 | -0.60 | -66.67% | 40 | 174 | 0.35 | -0.13 | 0.05 | -0.09 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 90.00 | 0.35 | 0.45 | 0.45 | -0.87 | -65.91% | 148 | 238 | 0.33 | -0.18 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 91.00 | 0.55 | 0.70 | 0.60 | -1.74 | -74.36% | 37 | 136 | 0.33 | -0.24 | 0.07 | -0.11 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 92.00 | 0.85 | 0.95 | 0.91 | -1.39 | -60.44% | 32 | 186 | 0.32 | -0.32 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 93.00 | 1.20 | 1.35 | 1.30 | -2.10 | -61.77% | 52 | 21 | 0.32 | -0.41 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 94.00 | 1.65 | 1.80 | 1.70 | -1.37 | -44.63% | 3 | 11 | 0.32 | -0.50 | 0.10 | -0.13 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 95.00 | 2.05 | 2.40 | 2.30 | -1.73 | -42.93% | 5 | 5 | 0.30 | -0.60 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 96.00 | 2.40 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.69 | 0.09 | -0.11 | 3/12/2024 | 4/19/2024 3:59:58 PM EST |
| 97.00 | 3.60 | 3.90 | 3.70 | -2.84 | -43.43% | 4 | 2 | 0.32 | -0.77 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 98.00 | 4.40 | 4.70 | 4.90 | -1.35 | -21.60% | 5 | 8 | 0.31 | -0.83 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 99.00 | 5.30 | 5.60 | 5.40 | % | 1 | 0 | 0.31 | -0.88 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST | |
| 100.00 | 5.70 | 6.90 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.91 | 0.04 | -0.05 | 4/2/2024 | 4/19/2024 3:59:58 PM EST |
| 101.00 | 6.60 | 7.70 | % | 0 | 0 | 0.45 | -0.94 | 0.03 | -0.04 | 4/19/2024 3:59:58 PM EST | |||
| 102.00 | 6.90 | 8.60 | % | 0 | 0 | 0.84 | -0.96 | 0.02 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
| 103.00 | 7.10 | 11.10 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
| 104.00 | 9.10 | 12.30 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 105.00 | 10.60 | 13.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 106.00 | 11.30 | 13.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 107.00 | 11.00 | 14.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 108.00 | 12.60 | 16.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 110.00 | 15.00 | 17.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 115.00 | 20.40 | 22.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 120.00 | 24.00 | 28.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 125.00 | 29.00 | 33.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |