Options Chain for PHILIP MORRIS INTL INC COM (PM) - $95.02 as of 4/29/2024 2:02:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.10 | 42.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 60.00 | 35.00 | 37.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 65.00 | 30.10 | 32.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 70.00 | 25.40 | 27.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 75.00 | 20.60 | 20.90 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 77.00 | 18.60 | 18.90 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 78.00 | 17.60 | 17.90 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 79.00 | 16.60 | 16.90 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 80.00 | 15.60 | 16.00 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 81.00 | 14.60 | 15.00 | % | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 82.00 | 13.60 | 14.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 1:58:50 PM EST |
| 83.00 | 12.60 | 13.00 | % | 0 | 0 | 0.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 84.00 | 11.60 | 12.60 | % | 0 | 0 | 0.29 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 85.00 | 10.70 | 11.10 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.99 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 1:58:50 PM EST |
| 86.00 | 9.70 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.98 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 1:58:50 PM EST |
| 87.00 | 8.70 | 9.00 | % | 0 | 0 | 0.25 | 0.96 | 0.02 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 88.00 | 6.30 | 8.10 | % | 0 | 0 | 0.22 | 0.94 | 0.02 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 89.00 | 6.80 | 7.20 | 3.48 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.92 | 0.03 | -0.03 | 4/17/2024 | 4/29/2024 1:58:50 PM EST |
| 90.00 | 5.90 | 6.20 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.89 | 0.04 | -0.03 | 4/18/2024 | 4/29/2024 1:58:50 PM EST |
| 91.00 | 5.00 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.85 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 92.00 | 4.20 | 4.40 | 4.36 | -1.84 | -29.68% | 5 | 25 | 0.16 | 0.80 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 93.00 | 3.40 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 29 | 0.16 | 0.74 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 94.00 | 2.75 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 89 | 0.19 | 0.66 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 95.00 | 2.10 | 2.25 | 2.21 | +0.11 | +5.24% | 1 | 42 | 0.15 | 0.58 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 96.00 | 1.55 | 1.70 | 1.65 | -0.13 | -7.31% | 3 | 84 | 0.15 | 0.49 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 97.00 | 1.10 | 1.20 | 1.09 | -0.51 | -31.88% | 26 | 78 | 0.15 | 0.39 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 98.00 | 0.75 | 0.85 | 0.75 | -0.25 | -25.00% | 20 | 463 | 0.15 | 0.30 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 99.00 | 0.50 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 121 | 0.15 | 0.23 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 38 | 102 | 0.15 | 0.16 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 101.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 2 | 213 | 0.14 | 0.11 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 102.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 33 | 222 | 0.15 | 0.08 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 103.00 | 0.05 | 0.15 | % | 0 | 0 | 0.15 | 0.05 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 104.00 | 0.00 | 0.10 | % | 0 | 0 | 0.17 | 0.03 | 0.02 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 33 | 0.25 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 106.00 | 0.00 | 0.35 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 107.00 | 0.00 | 0.35 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 108.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 109.00 | 0.00 | 0.30 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:50 PM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 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 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 77.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:58:50 PM EST |
| 78.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 79.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 81.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 82.00 | 0.00 | 0.45 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 83.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 84.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.02 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:58:50 PM EST |
| 87.00 | 0.05 | 0.15 | 1.30 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.04 | 0.02 | -0.02 | 4/17/2024 | 4/29/2024 1:58:50 PM EST |
| 88.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.19 | -0.06 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 89.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.08 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 90.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 416 | 5 | 0.17 | -0.11 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 91.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 20 | 0.17 | -0.15 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 92.00 | 0.45 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.17 | -0.20 | 0.06 | -0.03 | 4/23/2024 | 4/29/2024 1:58:50 PM EST |
| 93.00 | 0.70 | 0.80 | 0.75 | -0.10 | -11.77% | 2 | 40 | 0.16 | -0.26 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 94.00 | 0.95 | 1.10 | 1.10 | -0.05 | -4.35% | 23 | 5 | 0.16 | -0.34 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 95.00 | 1.35 | 1.45 | 1.36 | +0.21 | +18.27% | 4 | 4 | 0.16 | -0.42 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 96.00 | 1.80 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.15 | -0.51 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 97.00 | 2.35 | 2.50 | 1.77 | 0.00 | 0.00% | 0 | 35 | 0.15 | -0.61 | 0.09 | -0.03 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 98.00 | 3.00 | 3.20 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.70 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 99.00 | 3.80 | 4.00 | % | 0 | 0 | 0.14 | -0.77 | 0.07 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 100.00 | 4.60 | 6.10 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.84 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 101.00 | 5.50 | 5.80 | % | 0 | 0 | 0.19 | -0.89 | 0.05 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 102.00 | 6.50 | 6.80 | % | 0 | 0 | 0.21 | -0.92 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 103.00 | 7.50 | 7.80 | % | 0 | 0 | 0.23 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 104.00 | 8.50 | 8.80 | % | 0 | 0 | 0.25 | -0.97 | 0.02 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 105.00 | 9.50 | 9.80 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 106.00 | 10.50 | 10.80 | % | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 107.00 | 11.50 | 11.80 | % | 0 | 0 | 0.30 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 108.00 | 12.40 | 12.80 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 109.00 | 13.50 | 13.80 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 110.00 | 13.30 | 14.80 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 115.00 | 19.50 | 19.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 120.00 | 23.60 | 24.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 125.00 | 28.80 | 30.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST |