Options Chain for PHILIP MORRIS INTL INC COM (PM) - $96.05 as of 5/2/2024 12:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.80 | 42.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 60.00 | 36.70 | 37.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 65.00 | 31.70 | 33.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 70.00 | 26.80 | 27.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 75.00 | 22.20 | 22.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 77.00 | 20.20 | 20.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 78.00 | 19.20 | 19.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 79.00 | 18.20 | 18.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 80.00 | 17.20 | 17.50 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/2/2024 11:59:07 AM EST |
| 81.00 | 16.20 | 16.60 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 82.00 | 15.20 | 15.50 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/2/2024 11:59:07 AM EST |
| 83.00 | 14.20 | 14.60 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 84.00 | 13.20 | 13.50 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 85.00 | 12.30 | 12.60 | 6.97 | 0.00 | 0.00% | 0 | 5 | 0.34 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/2/2024 11:59:07 AM EST |
| 86.00 | 11.30 | 11.60 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 87.00 | 10.30 | 10.60 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.99 | 0.00 | -0.01 | 4/5/2024 | 5/2/2024 11:59:07 AM EST |
| 88.00 | 9.30 | 9.60 | % | 0 | 0 | 0.37 | 0.99 | 0.01 | -0.02 | 5/2/2024 11:59:07 AM EST | |||
| 89.00 | 8.30 | 8.60 | 9.03 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.98 | 0.01 | -0.02 | 4/24/2024 | 5/2/2024 11:59:07 AM EST |
| 90.00 | 6.20 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 5/2/2024 11:59:07 AM EST |
| 91.00 | 6.40 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 27 | 0.23 | 0.93 | 0.03 | -0.03 | 4/25/2024 | 5/2/2024 11:59:07 AM EST |
| 92.00 | 5.50 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 28 | 0.18 | 0.90 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 93.00 | 4.60 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 42 | 0.18 | 0.86 | 0.05 | -0.03 | 4/29/2024 | 5/2/2024 11:59:07 AM EST |
| 94.00 | 3.70 | 3.90 | 3.78 | 0.00 | 0.00% | 0 | 12 | 0.17 | 0.80 | 0.07 | -0.04 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 95.00 | 2.95 | 3.10 | 2.76 | 0.00 | 0.00% | 0 | 444 | 0.17 | 0.73 | 0.08 | -0.04 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 96.00 | 2.25 | 2.40 | 2.00 | -0.33 | -14.17% | 1 | 31 | 0.16 | 0.65 | 0.10 | -0.04 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 97.00 | 1.65 | 1.80 | 1.70 | +0.20 | +13.34% | 1 | 198 | 0.16 | 0.55 | 0.11 | -0.04 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 98.00 | 1.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 153 | 0.16 | 0.44 | 0.11 | -0.04 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 99.00 | 0.75 | 0.85 | 0.65 | -0.10 | -13.34% | 1 | 175 | 0.15 | 0.34 | 0.10 | -0.04 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 100.00 | 0.45 | 0.55 | 0.50 | -0.03 | -5.66% | 10 | 696 | 0.15 | 0.25 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 101.00 | 0.25 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 269 | 0.16 | 0.17 | 0.07 | -0.02 | 4/29/2024 | 5/2/2024 11:59:07 AM EST |
| 102.00 | 0.15 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.15 | 0.12 | 0.05 | -0.02 | 4/29/2024 | 5/2/2024 11:59:07 AM EST |
| 103.00 | 0.10 | 0.15 | 0.14 | -0.11 | -44.00% | 3 | 6 | 0.16 | 0.08 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 104.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.05 | 0.03 | -0.01 | 4/25/2024 | 5/2/2024 11:59:07 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.19 | 0.03 | 0.02 | -0.01 | 4/30/2024 | 5/2/2024 11:59:07 AM EST |
| 106.00 | 0.00 | 0.25 | % | 0 | 0 | 0.25 | 0.01 | 0.01 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 107.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 108.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 109.00 | 0.00 | 0.25 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 77.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 11:59:07 AM EST |
| 78.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 79.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 11:59:07 AM EST |
| 80.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 11:59:07 AM EST |
| 81.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/2/2024 11:59:07 AM EST |
| 82.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/2/2024 11:59:07 AM EST |
| 83.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/2/2024 11:59:07 AM EST |
| 84.00 | 0.00 | 0.35 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/2/2024 11:59:07 AM EST |
| 85.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 11:59:07 AM EST |
| 86.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 11:59:07 AM EST |
| 87.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 11:59:07 AM EST |
| 88.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.01 | 0.01 | -0.02 | 4/29/2024 | 5/2/2024 11:59:07 AM EST |
| 89.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 5/2/2024 11:59:07 AM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 1 | 11 | 0.19 | -0.04 | 0.02 | -0.02 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 91.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.19 | -0.07 | 0.03 | -0.03 | 4/30/2024 | 5/2/2024 11:59:07 AM EST |
| 92.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.10 | 0.04 | -0.03 | 4/26/2024 | 5/2/2024 11:59:07 AM EST |
| 93.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 3 | 25 | 0.17 | -0.14 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 94.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 4 | 8 | 0.17 | -0.20 | 0.07 | -0.04 | 5/2/2024 | 5/2/2024 11:59:07 AM EST |
| 95.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.16 | -0.27 | 0.08 | -0.04 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 96.00 | 0.90 | 1.00 | 1.55 | 0.00 | 0.00% | 0 | 19 | 0.16 | -0.35 | 0.10 | -0.04 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 97.00 | 1.25 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.16 | -0.45 | 0.11 | -0.04 | 4/26/2024 | 5/2/2024 11:59:07 AM EST |
| 98.00 | 1.80 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.15 | -0.56 | 0.11 | -0.04 | 5/1/2024 | 5/2/2024 11:59:07 AM EST |
| 99.00 | 2.40 | 2.55 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.15 | -0.66 | 0.10 | -0.04 | 4/25/2024 | 5/2/2024 11:59:07 AM EST |
| 100.00 | 3.10 | 3.30 | % | 0 | 0 | 0.15 | -0.75 | 0.09 | -0.03 | 5/2/2024 11:59:07 AM EST | |||
| 101.00 | 3.90 | 4.20 | % | 0 | 0 | 0.09 | -0.83 | 0.07 | -0.02 | 5/2/2024 11:59:07 AM EST | |||
| 102.00 | 4.80 | 5.10 | % | 0 | 0 | 0.20 | -0.88 | 0.05 | -0.02 | 5/2/2024 11:59:07 AM EST | |||
| 103.00 | 5.80 | 6.10 | % | 0 | 0 | 0.21 | -0.92 | 0.04 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 104.00 | 6.80 | 7.10 | % | 0 | 0 | 0.23 | -0.95 | 0.03 | -0.01 | 5/2/2024 11:59:07 AM EST | |||
| 105.00 | 7.80 | 8.10 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.97 | 0.02 | -0.01 | 4/25/2024 | 5/2/2024 11:59:07 AM EST |
| 106.00 | 8.80 | 9.10 | % | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 107.00 | 9.80 | 10.10 | % | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 108.00 | 10.80 | 11.10 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 109.00 | 11.80 | 12.10 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 110.00 | 12.80 | 13.10 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 115.00 | 17.70 | 18.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 120.00 | 22.80 | 23.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST | |||
| 125.00 | 27.40 | 28.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:07 AM EST |