PM options chain $187.91
← Back to PM stock page
In-the-money contracts are shaded relative to the current underlying price ($187.91).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PM260904C00100000 |
$100.00 |
— |
— |
$87.18 |
$88.49 |
— |
| PM260904C00105000 |
$105.00 |
— |
— |
$82.59 |
$84.49 |
— |
| PM260904C00110000 |
$110.00 |
— |
— |
$76.11 |
$78.92 |
— |
| PM260904C00115000 |
$115.00 |
— |
— |
$72.94 |
$74.31 |
— |
| PM260904C00120000 |
$120.00 |
— |
— |
$65.94 |
$69.43 |
— |
| PM260904C00125000 |
$125.00 |
— |
— |
$60.66 |
$64.05 |
— |
| PM260904C00130000 |
$130.00 |
— |
— |
$57.18 |
$60.97 |
— |
| PM260904C00135000 |
$135.00 |
— |
— |
$51.38 |
$55.92 |
— |
| PM260904C00140000 |
$140.00 |
— |
— |
$46.21 |
$50.12 |
— |
| PM260904C00145000 |
$145.00 |
— |
— |
$41.34 |
$45.30 |
— |
| PM260904C00150000 |
$150.00 |
— |
— |
$36.31 |
$40.06 |
— |
| PM260904C00155000 |
$155.00 |
$34.40 |
— |
$31.31 |
$33.90 |
1 |
| PM260904C00160000 |
$160.00 |
— |
— |
$26.59 |
$30.31 |
— |
| PM260904C00165000 |
$165.00 |
$23.82 |
-3.46 (-12.7%) |
$21.48 |
$24.42 |
5 |
| PM260904C00167500 |
$167.50 |
$24.75 |
— |
$19.36 |
$22.10 |
1 |
| PM260904C00170000 |
$170.00 |
$18.67 |
-3.83 (-17.0%) |
$16.56 |
$19.14 |
5 |
| PM260904C00172500 |
$172.50 |
— |
— |
$14.28 |
$16.42 |
— |
| PM260904C00175000 |
$175.00 |
— |
— |
$12.32 |
$14.57 |
— |
| PM260904C00177500 |
$177.50 |
— |
— |
$9.60 |
$11.71 |
— |
| PM260904C00180000 |
$180.00 |
$8.15 |
-0.33 (-3.9%) |
$7.23 |
$9.12 |
4 |
| PM260904C00182500 |
$182.50 |
$8.97 |
— |
$4.98 |
$7.29 |
1 |
| PM260904C00185000 |
$185.00 |
$4.22 |
+0.00 (+0.0%) |
$2.98 |
$4.92 |
1 |
| PM260904C00187500 |
$187.50 |
$2.14 |
-0.41 (-16.1%) |
$1.47 |
$3.65 |
13 |
| PM260904C00190000 |
$190.00 |
$0.97 |
-0.50 (-34.0%) |
$0.18 |
$1.23 |
11 |
| PM260904C00192500 |
$192.50 |
$0.49 |
-0.37 (-43.0%) |
$0.08 |
$2.04 |
9 |
| PM260904C00195000 |
$195.00 |
$0.22 |
-0.03 (-12.0%) |
$0.08 |
$0.33 |
20 |
| PM260904C00197500 |
$197.50 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
13 |
| PM260904C00200000 |
$200.00 |
$0.04 |
-0.04 (-50.0%) |
$0.00 |
$0.13 |
3 |
| PM260904C00202500 |
$202.50 |
$0.08 |
-0.01 (-11.1%) |
$0.00 |
$2.17 |
40 |
| PM260904C00205000 |
$205.00 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.03 |
2 |
| PM260904C00207500 |
$207.50 |
$0.04 |
-0.23 (-85.2%) |
$0.00 |
$2.12 |
1 |
| PM260904C00210000 |
$210.00 |
$0.03 |
-0.22 (-88.0%) |
$0.00 |
$0.03 |
76 |
| PM260904C00212500 |
$212.50 |
$0.15 |
— |
$0.00 |
$2.12 |
8 |
| PM260904C00215000 |
$215.00 |
$0.23 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| PM260904C00217500 |
$217.50 |
— |
— |
$0.00 |
$2.18 |
— |
| PM260904C00220000 |
$220.00 |
$0.20 |
+0.10 (+100.0%) |
$0.00 |
$2.11 |
1 |
| PM260904C00225000 |
$225.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$0.07 |
1 |
| PM260904C00230000 |
$230.00 |
$1.80 |
+1.25 (+227.3%) |
$0.00 |
$2.12 |
3 |
| PM260904C00235000 |
$235.00 |
$0.83 |
-0.64 (-43.5%) |
$0.00 |
$2.12 |
2 |
| PM260904C00240000 |
$240.00 |
— |
— |
$0.00 |
$2.18 |
— |
| PM260904C00245000 |
$245.00 |
$0.62 |
-0.52 (-45.6%) |
$0.00 |
$0.03 |
2 |
| PM260904C00250000 |
$250.00 |
— |
— |
$0.00 |
$2.18 |
— |
| PM260904C00255000 |
$255.00 |
— |
— |
$0.00 |
$2.17 |
— |
| PM260904C00260000 |
$260.00 |
— |
— |
$0.00 |
$2.17 |
— |
| PM260904C00265000 |
$265.00 |
— |
— |
$0.00 |
$2.12 |
— |
| PM260904C00270000 |
$270.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$2.17 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PM260904P00100000 |
$100.00 |
— |
— |
$0.00 |
$0.08 |
— |
| PM260904P00105000 |
$105.00 |
$0.05 |
-0.02 (-28.6%) |
$0.00 |
$2.18 |
1 |
| PM260904P00110000 |
$110.00 |
$0.04 |
— |
$0.00 |
$2.13 |
2 |
| PM260904P00115000 |
$115.00 |
— |
— |
$0.00 |
$2.13 |
— |
| PM260904P00120000 |
$120.00 |
— |
— |
$0.00 |
$2.13 |
— |
| PM260904P00125000 |
$125.00 |
— |
— |
$0.00 |
$2.17 |
— |
| PM260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$2.17 |
— |
| PM260904P00135000 |
$135.00 |
— |
— |
$0.00 |
$2.13 |
— |
| PM260904P00140000 |
$140.00 |
$0.03 |
— |
$0.00 |
$2.18 |
2 |
| PM260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$2.13 |
— |
| PM260904P00150000 |
$150.00 |
$0.42 |
— |
$0.00 |
$2.18 |
2 |
| PM260904P00155000 |
$155.00 |
— |
— |
$0.00 |
$2.13 |
— |
| PM260904P00160000 |
$160.00 |
$0.25 |
— |
$0.00 |
$0.12 |
24 |
| PM260904P00165000 |
$165.00 |
$0.75 |
+0.25 (+50.0%) |
$0.00 |
$2.12 |
1 |
| PM260904P00167500 |
$167.50 |
— |
— |
$0.00 |
$2.11 |
— |
| PM260904P00170000 |
$170.00 |
$0.33 |
-0.72 (-68.6%) |
$0.00 |
$0.93 |
1 |
| PM260904P00172500 |
$172.50 |
$0.90 |
— |
$0.00 |
$2.13 |
2 |
| PM260904P00175000 |
$175.00 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.03 |
1 |
| PM260904P00177500 |
$177.50 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.98 |
11 |
| PM260904P00180000 |
$180.00 |
$0.10 |
-0.10 (-50.0%) |
$0.00 |
$0.32 |
23 |
| PM260904P00182500 |
$182.50 |
$0.15 |
-0.24 (-61.5%) |
$0.00 |
$0.57 |
19 |
| PM260904P00185000 |
$185.00 |
$0.43 |
-0.34 (-44.2%) |
$0.22 |
$0.57 |
23 |
| PM260904P00187500 |
$187.50 |
$1.23 |
-0.29 (-19.1%) |
$0.72 |
$1.82 |
21 |
| PM260904P00190000 |
$190.00 |
$2.95 |
+1.32 (+81.0%) |
$2.07 |
$3.72 |
3 |
| PM260904P00192500 |
$192.50 |
$4.43 |
+1.53 (+52.8%) |
$3.75 |
$6.47 |
7 |
| PM260904P00195000 |
$195.00 |
$5.10 |
+0.00 (+0.0%) |
$6.12 |
$7.90 |
1 |
| PM260904P00197500 |
$197.50 |
— |
— |
$8.08 |
$10.35 |
— |
| PM260904P00200000 |
$200.00 |
$11.46 |
+0.25 (+2.2%) |
$10.72 |
$12.73 |
1 |
| PM260904P00202500 |
$202.50 |
$13.11 |
— |
$13.61 |
$15.43 |
8 |
| PM260904P00205000 |
$205.00 |
$11.37 |
— |
$15.58 |
$19.05 |
8 |
| PM260904P00207500 |
$207.50 |
— |
— |
$18.38 |
$20.82 |
— |
| PM260904P00210000 |
$210.00 |
— |
— |
$20.57 |
$23.11 |
— |
| PM260904P00212500 |
$212.50 |
— |
— |
$23.36 |
$25.73 |
— |
| PM260904P00215000 |
$215.00 |
— |
— |
$25.30 |
$28.07 |
— |
| PM260904P00217500 |
$217.50 |
— |
— |
$28.51 |
$30.47 |
— |
| PM260904P00220000 |
$220.00 |
— |
— |
$30.65 |
$33.80 |
— |
| PM260904P00225000 |
$225.00 |
— |
— |
$35.02 |
$39.01 |
— |
| PM260904P00230000 |
$230.00 |
— |
— |
$40.72 |
$42.99 |
— |
| PM260904P00235000 |
$235.00 |
— |
— |
$44.81 |
$49.02 |
— |
| PM260904P00240000 |
$240.00 |
— |
— |
$50.42 |
$53.75 |
— |
| PM260904P00245000 |
$245.00 |
— |
— |
$54.54 |
$57.66 |
— |
| PM260904P00250000 |
$250.00 |
— |
— |
$59.93 |
$62.63 |
— |
| PM260904P00255000 |
$255.00 |
— |
— |
$65.74 |
$67.78 |
— |
| PM260904P00260000 |
$260.00 |
— |
— |
$69.26 |
$74.20 |
— |
| PM260904P00265000 |
$265.00 |
— |
— |
$76.28 |
$79.48 |
— |
| PM260904P00270000 |
$270.00 |
— |
— |
$81.26 |
$83.40 |
— |
