Options Chain for PHILIP MORRIS INTL INC COM (PM) - $97.31 as of 5/3/2024 2:59:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.90 | 44.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 35.90 | 38.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 65.00 | 31.60 | 33.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 70.00 | 26.30 | 28.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 75.00 | 22.20 | 24.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 77.00 | 19.80 | 21.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 78.00 | 18.50 | 21.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 79.00 | 17.70 | 20.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 80.00 | 16.50 | 17.80 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 81.00 | 16.20 | 17.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 82.00 | 14.30 | 17.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 83.00 | 13.40 | 16.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 84.00 | 12.10 | 15.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 85.00 | 12.00 | 12.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 86.00 | 10.60 | 13.00 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 87.00 | 9.50 | 12.00 | 4.85 | 0.00 | 0.00% | 0 | 12 | 0.57 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:46 PM EST |
| 88.00 | 8.40 | 9.80 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.62 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 89.00 | 7.80 | 8.80 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 6.70 | 8.70 | 7.94 | 0.00 | 0.00% | 0 | 47 | 0.43 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 91.00 | 6.00 | 7.30 | 6.80 | +2.80 | +70.00% | 2 | 32 | 0.39 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 92.00 | 5.00 | 5.80 | 4.92 | 0.00 | 0.00% | 0 | 21 | 0.34 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 93.00 | 3.20 | 5.90 | 5.00 | +0.24 | +5.05% | 11 | 17 | 0.30 | 0.99 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 94.00 | 2.80 | 3.80 | 4.00 | +0.50 | +14.29% | 33 | 173 | 0.28 | 0.96 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 1.80 | 2.75 | 2.21 | -0.89 | -28.71% | 2 | 152 | 0.14 | 0.89 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 96.00 | 1.70 | 1.85 | 1.70 | -0.20 | -10.53% | 27 | 125 | 0.13 | 0.78 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.00 | 1.00 | 1.10 | 1.20 | -0.10 | -7.70% | 17 | 187 | 0.14 | 0.62 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 98.00 | 0.50 | 0.60 | 0.60 | -0.15 | -20.00% | 105 | 198 | 0.14 | 0.42 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 99.00 | 0.20 | 0.30 | 0.29 | -0.04 | -12.13% | 147 | 241 | 0.14 | 0.23 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 1,249 | 1,229 | 0.15 | 0.10 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 101.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 25 | 36 | 0.14 | 0.04 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 102.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 52 | 0.22 | 0.01 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 104.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 106.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 107.00 | 0.00 | 1.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 108.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 109.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 77.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.57 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 3:59:46 PM EST |
| 78.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:46 PM EST |
| 79.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:46 PM EST |
| 81.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:46 PM EST |
| 82.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:46 PM EST |
| 83.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/3/2024 3:59:46 PM EST |
| 84.00 | 0.00 | 1.25 | 0.48 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 86.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 124 | 1.02 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 87.00 | 0.00 | 1.80 | 0.13 | 0.00 | 0.00% | 0 | 51 | 1.10 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 88.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 89.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:46 PM EST |
| 91.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 92.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.66 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 93.00 | 0.00 | 1.20 | 0.05 | -0.30 | -85.72% | 3 | 129 | 0.56 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 7 | 84 | 0.20 | -0.04 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 16 | 117 | 0.15 | -0.11 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 96.00 | 0.20 | 0.30 | 0.17 | -0.23 | -57.50% | 16 | 50 | 0.15 | -0.22 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.00 | 0.50 | 0.60 | 0.45 | -0.15 | -25.00% | 39 | 97 | 0.14 | -0.38 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 98.00 | 1.00 | 1.10 | 0.75 | -0.40 | -34.79% | 6 | 16 | 0.14 | -0.58 | 0.21 | -0.06 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 99.00 | 1.65 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.14 | -0.77 | 0.17 | -0.05 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 1.65 | 2.80 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.90 | 0.10 | -0.03 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 101.00 | 3.40 | 4.90 | 3.60 | % | 3 | 0 | 0.23 | -0.96 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST | |
| 102.00 | 3.00 | 6.10 | % | 0 | 0 | 0.24 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 103.00 | 4.20 | 7.40 | % | 0 | 0 | 0.32 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 104.00 | 5.10 | 8.60 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 105.00 | 6.70 | 9.10 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 106.00 | 7.10 | 9.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 107.00 | 7.70 | 10.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 108.00 | 9.00 | 12.60 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 109.00 | 10.40 | 13.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 110.00 | 11.30 | 14.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 16.80 | 18.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 21.60 | 23.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 25.50 | 28.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |