Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PM PHILIP MORRIS INTL INC   0.172 0.228 88.5 -0.32

 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 1.43 1.54 1.44 0.00 90 218  W   87 PM 0.00 0.03 0.00 0.00 2 301  W  
PM 0.89 1.03 0.69 0.00 25 320  W   87.5 PM 0.00 0.03 0.01 0.00 39 231  W  
PM 0.44 0.53 0.46 0.00 66 206  W   88 PM 0.00 0.03 0.06 0.00 25 345  W  
PM 0.01 0.07 0.06 0.00 232 283  W   88.5 PM 0.01 0.08 0.37 0.00 85 103  W  
PM 0.00 0.02 0.01 0.00 146 112  W   89 PM 0.45 0.67 0.58 0.00 142 138  W  
PM 0.00 0.03 0.01 0.00 4 236  W   89.5 PM 0.96 1.07 1.09 0.00 61 83  W  
PM 0.00 0.01 0.03 0.00 20 339  W   90 PM 1.34 1.57 1.48 0.00 93 75  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 1.77 1.83 1.82 1.97 18 242  S   87 PM 0.27 0.33 0.26 0.43 28 276  S  
PM 1.39 1.44 1.31 1.63 70 1089  S   87.5 PM 0.38 0.41 0.49 0.59 54 1025  S  
PM 1.05 1.10 0.94 1.32 15 340  S   88 PM 0.55 0.58 0.64 0.78 208 330  S  
PM 0.77 0.81 0.80 1.05 57 307  S   88.5 PM 0.76 0.79 0.77 1.01 45 329  S  
PM 0.54 0.57 0.55 0.82 111 407  S   89 PM 1.02 1.07 1.20 1.28 53 489  S  
PM 0.36 0.39 0.36 0.63 25 653  S   89.5 PM 1.35 1.40 1.23 1.59 16 440  S  
PM 0.24 0.26 0.25 0.47 70 2490  S   90 PM 1.71 1.78 1.48 1.93 10 329  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.15 2.23 2.42 2.49 30 61  W   87 PM 0.63 0.67 0.80 0.81 40 80  W  
PM 1.79 1.88 2.20 2.17 10 46  W   87.5 PM 0.78 0.83 0.89 0.99 39 160  W  
PM 1.46 1.56 1.53 1.87 10 66  W   88 PM 0.96 1.06 1.08 1.20 41 103  W  
PM 1.21 1.28 1.20 1.61 20 90  W   88.5 PM 1.17 1.24 0.98 1.43 4 37  W  
PM 0.95 1.03 0.96 1.36 23 162  W   89 PM 1.43 1.49 1.29 1.69 4 11  W  
PM 0.76 0.83 0.71 1.15 113 122  W   89.5 PM 1.71 1.85 1.45 1.97 0 32  W  
PM 0.59 0.65 0.69 0.96 19 114  W   90 PM 1.92 2.20 2.71 2.28 0 15  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.47 2.63 2.61 2.97 10 29  W   87 PM 0.88 1.10 1.00 1.06 1 22  W  
PM 2.14 2.26 3.17 2.66 0 28  W   87.5 PM 1.06 1.26 3.59 1.24 0 1  W  
PM 1.80 1.95 2.52 2.37 0 75  W   88 PM 1.27 1.38 1.38 1.45 7 11  W  
PM 1.54 1.71 1.20 2.09 0 44  W   88.5 PM 1.49 1.59 1.40 1.68 0 23  W  
PM 1.29 1.41 1.41 1.84 0 12  W   89 PM 1.73 1.90 2.00 1.92 1 2  W  
PM 1.07 1.16 1.49 1.61 0 79  W   89.5 PM 1.99 2.27 1.75 2.19 0 8  W  
PM 0.88 0.97 1.48 1.40 0 106  W   90 PM 2.27 2.42 0.00 2.48 0 0  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.65 2.96 2.75 3.47 0 19  W   87 PM 1.17 1.29 1.50 1.22 0 21  W  
PM 2.33 2.57 3.72 3.15 0 34  W   87.5 PM 1.25 1.54 1.69 1.40 0 24  W  
PM 2.07 2.27 2.11 2.86 0 38  W   88 PM 1.53 1.76 0.00 1.60 0 0  W  
PM 1.86 1.93 2.27 2.58 0 67  W   88.5 PM 1.72 1.98 1.63 1.82 0 4  W  
PM 1.55 1.72 2.07 2.32 0 39  W   89 PM 1.94 2.19 2.00 2.05 1 5  W  
PM 1.31 1.53 1.64 2.08 4 19  W   89.5 PM 2.26 2.52 2.33 2.31 0 16  W  
PM 1.16 1.22 1.40 1.85 25 389  W   90 PM 2.57 2.66 2.13 2.58 0 143  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.59 2.66 2.53 3.67 11 2456  S   87.5 PM 2.08 2.11 2.09 1.48 18 759  S  
PM 1.37 1.40 1.38 2.32 252 9129  S   90 PM 3.50 3.60 3.65 2.60 118 523  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.74 3.20 2.82 4.56 0 10  W   87 PM 1.84 2.35 0.00 1.34 0 0  W  
PM 2.59 2.81 2.58 4.24 1 10  W   87.5 PM 2.23 2.49 2.07 1.51 0 30  W  
PM 2.33 2.51 2.72 3.93 0 16  W   88 PM 2.45 2.83 2.16 1.69 0 9  W  
PM 2.06 2.30 1.60 3.63 0 29  W   88.5 PM 2.42 3.10 2.93 1.88 0 10  W  
PM 1.81 2.13 2.62 3.35 0 3  W   89 PM 2.94 3.45 0.00 2.09 0 0  W  
PM 1.44 1.94 1.54 3.08 0 70  W   89.5 PM 3.30 3.65 0.00 2.32 0 0  W  
PM 1.38 1.69 1.50 2.83 0 75  W   90 PM 3.05 4.00 3.45 2.55 3 0  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 3.00 3.20 0.00 5.18 0 0  W   87 PM 1.76 2.44 0.00 1.33 0 0  W  
PM 2.68 2.97 0.00 4.85 0 0  W   87.5 PM 2.15 2.67 2.56 1.49 14 0  W  
PM 2.40 2.64 2.58 4.53 5 0  W   88 PM 2.52 2.75 0.00 1.66 0 0  W  
PM 1.90 2.39 0.00 4.22 0 0  W   88.5 PM 2.70 3.05 0.00 1.84 0 0  W  
PM 1.65 2.12 2.12 3.93 1 0  W   89 PM 2.80 3.60 0.00 2.03 0 0  W  
PM 1.52 1.93 0.00 3.65 0 0  W   89.5 PM 3.25 3.90 0.00 2.24 0 0  W  
PM 1.34 1.65 0.00 3.39 0 0  W   90 PM 3.55 4.25 3.78 2.46 1 0  W  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.