Options Chain for PHILIP MORRIS INTL INC COM (PM) - $97.40 as of 5/3/2024 9:11:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.10 | 48.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 55.00 | 40.60 | 43.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 36.60 | 39.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 65.00 | 31.30 | 34.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 70.00 | 27.20 | 28.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 75.00 | 21.90 | 24.30 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 80.00 | 16.70 | 18.70 | 17.80 | +7.90 | +79.80% | 2 | 8 | 0.58 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 81.00 | 16.40 | 17.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 82.00 | 13.90 | 15.90 | 15.70 | % | 1 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST | |
| 83.00 | 14.10 | 16.40 | 13.20 | 0.00 | 0.00% | 0 | 242 | 0.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 84.00 | 12.60 | 13.90 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 85.00 | 12.00 | 12.90 | 10.20 | 0.00 | 0.00% | 0 | 70 | 0.48 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 86.00 | 10.90 | 11.90 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 87.00 | 9.90 | 10.90 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 88.00 | 9.00 | 9.90 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 89.00 | 7.70 | 10.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 6.60 | 7.90 | 6.95 | -1.22 | -14.94% | 1 | 742 | 0.31 | 0.99 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 91.00 | 5.50 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.02 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 92.00 | 5.20 | 6.00 | 5.47 | 0.00 | 0.00% | 0 | 30 | 0.27 | 0.97 | 0.02 | -0.02 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 93.00 | 4.00 | 5.00 | 4.50 | +0.10 | +2.28% | 1 | 50 | 0.13 | 0.93 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 94.00 | 3.70 | 3.90 | 4.10 | -0.10 | -2.39% | 100 | 421 | 0.20 | 0.89 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 2.40 | 3.10 | 2.94 | -0.36 | -10.91% | 16 | 5,165 | 0.16 | 0.82 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 96.00 | 2.10 | 2.25 | 2.25 | -0.35 | -13.47% | 5 | 199 | 0.15 | 0.72 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.00 | 1.45 | 1.55 | 1.65 | -0.20 | -10.82% | 13 | 748 | 0.15 | 0.60 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 98.00 | 0.90 | 1.00 | 1.10 | -0.10 | -8.34% | 32 | 390 | 0.14 | 0.47 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 99.00 | 0.50 | 0.60 | 0.65 | -0.05 | -7.15% | 27 | 610 | 0.14 | 0.33 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 0.30 | 0.35 | 0.35 | -0.04 | -10.26% | 2,158 | 10,945 | 0.14 | 0.22 | 0.11 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 101.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 101 | 793 | 0.15 | 0.14 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 102.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 3 | 474 | 0.15 | 0.08 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 103.00 | 0.00 | 0.10 | 0.09 | -0.02 | -18.19% | 101 | 258 | 0.15 | 0.04 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 104.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.20 | 0.02 | 0.02 | -0.01 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.10 | 0.03 | -0.01 | -25.00% | 2 | 245 | 0.23 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 107.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 108.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 81.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 82.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 83.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 85.00 | 0.05 | 0.20 | 0.08 | +0.03 | +60.00% | 8 | 389 | 0.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 86.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 87.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:46 PM EST |
| 88.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 2,169 | 0.65 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 89.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 10 | 794 | 0.24 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 91.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.02 | 0.01 | -0.02 | 4/23/2024 | 5/3/2024 3:59:46 PM EST |
| 92.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 4 | 9 | 0.20 | -0.03 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 93.00 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 3 | 197 | 0.18 | -0.07 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 94.00 | 0.15 | 0.25 | 0.17 | -0.38 | -69.10% | 3 | 108 | 0.17 | -0.11 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 95.00 | 0.25 | 0.35 | 0.27 | -0.10 | -27.03% | 12 | 1,194 | 0.16 | -0.18 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 96.00 | 0.45 | 0.85 | 0.50 | -0.27 | -35.07% | 9 | 213 | 0.15 | -0.28 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 97.00 | 0.80 | 0.95 | 0.75 | -0.10 | -11.77% | 116 | 246 | 0.15 | -0.40 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 98.00 | 1.30 | 1.40 | 1.20 | 0.00 | 0.00% | 5 | 80 | 0.15 | -0.53 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 99.00 | 1.90 | 2.05 | 1.65 | -0.10 | -5.72% | 2 | 156 | 0.15 | -0.67 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 100.00 | 1.75 | 2.90 | 2.47 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.78 | 0.11 | -0.04 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 101.00 | 3.40 | 4.00 | 5.50 | 0.00 | 0.00% | 0 | 57 | 0.20 | -0.86 | 0.08 | -0.03 | 4/26/2024 | 5/3/2024 3:59:46 PM EST |
| 102.00 | 4.40 | 6.30 | % | 0 | 0 | 0.22 | -0.92 | 0.05 | -0.02 | 5/3/2024 3:59:46 PM EST | |||
| 103.00 | 4.10 | 5.80 | % | 0 | 0 | 0.22 | -0.96 | 0.03 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 104.00 | 5.50 | 7.30 | % | 0 | 0 | 0.27 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:46 PM EST | |||
| 105.00 | 6.20 | 8.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 3:59:46 PM EST |
| 107.00 | 8.00 | 10.60 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 108.00 | 9.20 | 12.00 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 110.00 | 11.20 | 14.50 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 115.00 | 16.20 | 18.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 120.00 | 21.30 | 23.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 125.00 | 26.50 | 28.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 130.00 | 30.50 | 33.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 135.00 | 36.30 | 38.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 140.00 | 41.60 | 43.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |