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   0.365 0.274 77.95 0.20

 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 1.31 1.54 1.44 0.00 96 266  W   76.5 PM 0.00 0.03 0.03 0.00 154 311  W  
PM 0.74 1.09 0.90 0.00 195 414  W   77 PM 0.00 0.05 0.01 0.00 134 484  W  
PM 0.32 0.55 0.44 0.00 334 535  W   77.5 PM 0.00 0.03 0.01 0.00 218 246  W  
PM 0.00 0.04 0.01 0.00 276 529  W   78 PM 0.07 0.16 0.12 0.00 278 160  W  
PM 0.00 0.02 0.03 0.00 96 181  W   78.5 PM 0.47 0.70 0.28 0.00 121 92  W  
PM 0.00 0.13 0.01 0.00 8 595  W   79 PM 0.84 1.31 0.75 0.00 1 130  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.49 2.55 2.48 1.98 69 394  S   76.5 PM 1.08 1.12 1.17 0.50 44 960  S  
PM 2.18 2.23 2.15 1.65 155 683  S   77 PM 1.26 1.30 1.33 0.66 70 611  S  
PM 1.88 1.93 2.05 1.35 146 3123  S   77.5 PM 1.46 1.50 1.50 0.86 170 2765  S  
PM 1.58 1.65 1.62 1.09 237 1843  S   78 PM 1.68 1.73 1.69 1.10 236 353  S  
PM 1.32 1.40 1.56 0.86 85 1042  S   78.5 PM 1.92 1.99 1.82 1.37 63 909  S  
PM 1.14 1.18 1.27 0.67 77 339  S   79 PM 2.21 2.26 2.03 1.68 105 140  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.70 2.78 2.85 2.53 27 44  W   76.5 PM 1.25 1.30 1.28 0.91 15 118  W  
PM 2.36 2.45 2.61 2.22 20 156  W   77 PM 1.43 1.48 1.51 1.10 1 83  W  
PM 2.10 2.15 2.05 1.94 79 64  W   77.5 PM 1.64 1.70 1.50 1.31 1 74  W  
PM 1.83 1.89 1.92 1.67 16 79  W   78 PM 1.83 1.93 1.78 1.54 11 56  W  
PM 1.58 1.63 1.75 1.43 26 4400  W   78.5 PM 2.12 2.18 2.00 1.80 24 129  W  
PM 1.35 1.39 1.48 1.22 25 125  W   79 PM 2.39 2.45 2.21 2.09 28 83  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.98 3.05 2.99 3.04 17 67  W   76.5 PM 1.50 1.54 1.56 1.18 11 1349  W  
PM 2.66 2.73 2.88 2.74 13 25  W   77 PM 1.69 1.73 1.88 1.37 7 65  W  
PM 2.38 2.44 2.29 2.45 0 55  W   77.5 PM 1.89 1.94 2.18 1.58 0 69  W  
PM 2.09 2.16 2.25 2.18 0 33  W   78 PM 2.12 2.17 2.03 1.81 2 22  W  
PM 1.85 1.90 1.78 1.94 0 12  W   78.5 PM 2.37 2.42 2.46 2.06 6 32  W  
PM 1.62 1.67 1.52 1.71 9 32  W   79 PM 2.63 2.69 3.76 2.33 0 45  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 3.00 3.45 3.20 3.56 0 16  W   76.5 PM 1.08 2.55 2.33 1.35 0 2  W  
PM 2.74 4.00 2.80 3.25 0 31  W   77 PM 1.33 2.10 2.20 1.54 1 4  W  
PM 1.75 2.85 3.35 2.96 0 3  W   77.5 PM 1.50 2.96 2.53 1.74 0 5  W  
PM 1.51 2.57 2.52 2.69 0 8  W   78 PM 1.80 2.59 2.45 1.96 0 1  W  
PM 2.05 2.18 2.19 2.43 3 6  W   78.5 PM 1.98 3.40 3.25 2.20 0 1  W  
PM 1.37 2.37 1.77 2.19 0 10  W   79 PM 2.18 3.70 0.00 2.46 0 0  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.77 2.90 2.86 3.49 110 1348  S   77.5 PM 2.23 2.34 2.32 1.82 20 207  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 2.45 3.80 3.25 4.67 0 1  W   76.5 PM 1.65 2.44 0.00 1.49 0 0  W  
PM 3.15 3.55 3.50 4.36 2 3  W   77 PM 1.96 2.85 2.24 1.66 1 4  W  
PM 2.16 3.25 0.00 4.06 0 0  W   77.5 PM 1.85 2.95 2.76 1.85 0 3  W  
PM 2.35 2.98 2.70 3.77 0 14  W   78 PM 2.32 2.99 0.00 2.05 0 0  W  
PM 1.59 2.93 0.00 3.49 0 0  W   78.5 PM 2.28 3.85 0.00 2.26 0 0  W  
PM 1.36 2.71 2.47 3.23 1 2  W   79 PM 2.49 4.15 0.00 2.48 0 0  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 3.35 3.95 0.00 5.30 0 0  W   76.5 PM 2.07 2.63 0.00 1.48 0 0  W  
PM 2.84 3.70 0.00 4.98 0 0  W   77 PM 2.02 3.25 0.00 1.64 0 0  W  
PM 2.36 3.35 0.00 4.67 0 0  W   77.5 PM 2.41 2.96 0.00 1.82 0 0  W  
PM 2.75 3.05 3.10 4.37 1 0  W   78 PM 2.63 3.80 0.00 2.00 0 0  W  
PM 2.60 2.91 2.76 4.08 9 0  W   78.5 PM 2.65 3.70 0.00 2.20 0 0  W  
PM 2.20 2.65 0.00 3.81 0 0  W   79 PM 3.25 3.60 0.00 2.41 0 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PM 3.50 3.70 3.74 6.85 5 913  S   77.5 PM 3.45 3.65 3.62 1.52 1 1766  S  



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.