PM - Options Database

PHILIP MORRIS INTL I

$180.91 -1.07%

$181.16 (+0.14%)🌙

as of 06/30 06:47 PM

(6/29 18:52) ◀

Tuesday, June 30, 2026 (6:47pm)

▶ (7/1 18:52)

◀ 6/30 18:47 ▶

Option Volume

Detail

ℹ

Current (06/30) 6,545

Calls: 4,932 (75%)

Puts: 1,613 (25%)

Prior (06/29) 2,865

Calls: 1,550 (54%)

Puts: 1,315 (46%)

Current vs Prior +128.45%

Calls: +218.19% (Calls)

Puts: +22.66% (Puts)

Prior 7-Day Total 48,305

Calls: 27,629 (57%)

Puts: 20,676 (43%)

Prior 7-Day Average 6,900

Calls: 3,947 (57%)

Puts: 2,953 (43%)

Current vs Prior 7-Day Avg -5.15%

Calls: +24.96%

Puts: -45.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $2.25M

Calls: $1.63M (72%)

Puts: $619.9K (28%)

Prior (06/29) $1.13M

Calls: $727.7K (64%)

Puts: $405.4K (36%)

Current vs Prior +98.23%

Calls: +123.49%

Puts: +52.90%

Prior 7-Day Total $49.74M

Calls: $42.39M (85%)

Puts: $7.35M (15%)

Prior 7-Day Average $7.11M

Calls: $6.06M (85%)

Puts: $1.05M (15%)

Current vs Prior 7-Day Avg -68.39%

Calls: -73.15%

Puts: -40.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.33

Prior (06/29) 0.85

Current vs Prior -61.45%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -59.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 56,653

Calls: 29,169 (51%)

Puts: 27,484 (49%)

Prior (06/29) 50,473

Calls: 26,539 (53%)

Puts: 23,934 (47%)

Current vs Prior +12.24%

Prior 7-Day Total 397,722

Calls: 195,229 (49%)

Puts: 202,493 (51%)

Prior 7-Day Average 56,817

Calls: 27,889 (49%)

Puts: 28,927 (51%)

Current vs Prior 7-Day Avg -0.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.56% | 5.58%4.56% | 5.58%5.58% | 10.89%

Prior 3.27% | 4.81%-- | ---- | --

Current vs Prior -28.50% | -5.23%-- | ---- | --

Prior 7-Day Avg 3.44% | 4.88%-- | ---- | --

Current vs 7-Day Avg -32.12% | -6.54%-- | ---- | --

Prior 7-Day Eod 3.27% | 4.81%-- | ---- | --

Current vs 7-Day Eod -28.50% | -5.23%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.56% | 13.31%

Calls: 21.43% | 11.24%

Puts: 25.69% | 15.38%

Prior 23.56% | 13.31%

Calls: 21.43% | 11.24%

Puts: 25.69% | 15.38%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 38.14% | 17.92%

Calls: 34.05% | 18.16%

Puts: 42.24% | 17.68%

Current vs 7-Day Avg -38.23% | -25.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.63M). Elevated premium activity with dollar volume up 98% vs prior. Unusually high activity with volume up 128% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (4,932 calls vs 1,613 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 9.2%, best 8.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	7.20	7.80	$7.50	8.0%	3	0.54	174
$175.00	Jul 17	7.90	8.60	$8.25	8.5%	3	0.71	540
$150.00	Aug 7	31.00	33.90	$32.45	8.9%	2	0.90	--
$185.00	Jul 24	4.90	5.40	$5.15	9.7%	2	0.43	81
$180.00	Jul 17	4.80	5.30	$5.05	9.9%	38	0.52	939

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	32.90	36.10	$34.50	9.3%	1	0.89	--
$187.50	Jul 17	7.90	8.70	$8.30	9.6%	6	0.71	--
$180.00	Jul 24	5.90	6.50	$6.20	9.7%	11	0.46	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 27 found (avg delta 0.69, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	31.00	33.90	$32.45	8.9%	2	0.90	--
$170.00	Jul 17	10.80	13.50	$12.15	22.2%	4	0.86	445
$165.00	Jul 24	16.80	19.70	$18.25	15.9%	2	0.83	--
$172.50	Jul 17	8.50	11.20	$9.85	27.4%	1	0.80	--
$177.50	Jul 2	3.10	5.10	$4.10	48.8%	1	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	32.90	36.10	$34.50	9.3%	1	0.89	--
$195.00	Jul 17	13.40	16.00	$14.70	17.7%	10	0.87	103
$187.50	Jul 10	6.70	8.90	$7.80	28.2%	2	0.76	--
$187.50	Jul 17	7.90	8.70	$8.30	9.6%	6	0.71	--
$185.00	Jul 10	5.50	6.10	$5.80	10.3%	4	0.67	30

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 4.3K, top 775)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	0.00	0.55	$0.28	196.4%	775	0.14	425
$182.50	Jul 2	0.95	1.30	$1.13	31.0%	348	0.36	273
$190.00	Jul 2	0.05	0.40	$0.23	152.2%	315	0.08	626
$182.50	Jul 17	3.60	4.00	$3.80	10.5%	254	0.44	52
$185.00	Jul 17	2.25	3.40	$2.83	40.6%	239	0.36	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.75	1.20	$0.98	45.9%	118	0.16	557
$182.50	Jul 2	1.70	2.90	$2.30	52.2%	95	0.64	8
$162.50	Jul 17	0.00	2.05	$1.02	201.0%	76	0.12	16
$175.00	Jul 17	1.90	2.20	$2.05	14.6%	64	0.30	749
$180.00	Jul 2	0.85	1.50	$1.18	55.1%	56	0.42	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 52.2%, max 258.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	101.4%	34.1%	197.8%	83	3
$192.50	Jul 2	Jul 17	54.7%	29.8%	83.4%	127	122
$210.00	Jul 10	Aug 7	70.8%	42.7%	65.8%	35	--
$190.00	Jul 2	Aug 7	48.4%	34.0%	42.5%	319	627
$187.50	Jul 2	Jul 17	40.7%	30.4%	33.8%	56	302

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 2	Aug 7	192.3%	53.6%	258.6%	4	--
$160.00	Jul 10	Jul 31	65.0%	38.6%	68.4%	2	--
$177.50	Jul 2	Jul 17	34.0%	26.5%	28.0%	56	99
$170.00	Jul 2	Jul 24	45.8%	37.6%	21.7%	19	135
$175.00	Jul 2	Aug 7	38.2%	32.5%	17.5%	42	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 39.00, avg 4.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$210.00	Jul 17	$0.25	$9.75	$0.25	39.00	$200.25
$195.00	$215.00	Jul 2	$1.05	$18.95	$1.05	18.05	$196.05
$192.50	$195.00	Jul 17	$0.22	$2.28	$0.22	10.36	$192.72
$190.00	$192.50	Jul 10	$0.24	$2.26	$0.24	9.42	$190.24
$200.00	$205.00	Jul 31	$0.52	$4.48	$0.52	8.62	$200.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$155.00	Aug 7	$0.38	$9.62	$0.38	25.32	$164.62
$175.00	$170.00	Jul 2	$0.22	$4.78	$0.22	21.73	$174.78
$155.00	$145.00	Aug 7	$0.52	$9.48	$0.52	18.23	$154.48
$170.00	$160.00	Jul 24	$0.75	$9.25	$0.75	12.33	$169.25
$162.50	$155.00	Jul 17	$0.74	$6.76	$0.74	9.14	$161.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 99.00, avg 2.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$172.50	Jul 17	$2.30	$2.30	$0.20	11.50	$172.30
$177.50	$180.00	Jul 2	$2.17	$2.17	$0.33	6.58	$179.67
$175.00	$177.50	Jul 10	$2.05	$2.05	$0.45	4.56	$177.05
$150.00	$185.00	Aug 7	$26.15	$26.15	$8.85	2.95	$176.15
$165.00	$180.00	Jul 24	$10.75	$10.75	$4.25	2.53	$175.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$195.00	Jul 17	$19.80	$19.80	$0.20	99.00	$195.20
$195.00	$187.50	Jul 17	$6.40	$6.40	$1.10	5.82	$188.60
$187.50	$185.00	Jul 10	$2.00	$2.00	$0.50	4.00	$185.50
$187.50	$185.00	Jul 17	$1.75	$1.75	$0.75	2.33	$185.75
$180.00	$177.50	Jul 17	$1.65	$1.65	$0.85	1.94	$178.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $1.00, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 31	Aug 7	$0.27	36.5%	34.9%
$192.50	Jul 2	Jul 10	$0.35	54.7%	31.3%
$190.00	Jul 2	Jul 10	$0.54	48.4%	30.2%
$175.00	Jul 10	Jul 17	$0.70	32.2%	27.3%
$187.50	Jul 2	Jul 10	$0.95	40.7%	30.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 7	$0.40	35.1%	34.0%
$165.00	Jul 10	Jul 17	$0.48	40.5%	37.0%
$187.50	Jul 10	Jul 17	$0.50	30.0%	30.4%
$172.50	Jul 10	Jul 17	$0.60	29.4%	27.2%
$150.00	Jul 10	Jul 17	$0.72	52.2%	61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 1.72% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 2	$1.93	$1.18	$3.11	$176.89	$183.11	1.72%
$182.50	Jul 2	$1.13	$2.30	$3.43	$179.07	$185.93	1.90%
$177.50	Jul 2	$4.10	$0.60	$4.70	$172.80	$182.20	2.60%
$182.50	Jul 10	$2.58	$4.25	$6.83	$175.67	$189.33	3.78%
$180.00	Jul 10	$4.00	$3.00	$7.00	$173.00	$187.00	3.87%
$177.50	Jul 10	$5.50	$1.95	$7.45	$170.05	$184.95	4.12%
$185.00	Jul 10	$1.88	$5.80	$7.68	$177.32	$192.68	4.25%
$182.50	Jul 17	$3.80	$5.05	$8.85	$173.65	$191.35	4.89%
$187.50	Jul 10	$1.23	$7.80	$9.03	$178.47	$196.53	4.99%
$175.00	Jul 10	$7.55	$1.55	$9.10	$165.90	$184.10	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.29% of stock, avg 2.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$175.00	Jul 2	$0.23	$0.30	$0.53	$174.47	$190.53
$185.00	$175.00	Jul 2	$0.28	$0.30	$0.58	$174.42	$185.58
$187.50	$175.00	Jul 2	$0.28	$0.30	$0.58	$174.42	$188.08
$190.00	$177.50	Jul 2	$0.23	$0.60	$0.83	$176.67	$190.83
$185.00	$177.50	Jul 2	$0.28	$0.60	$0.88	$176.62	$185.88
$187.50	$177.50	Jul 2	$0.28	$0.60	$0.88	$176.62	$188.38
$192.50	$172.50	Jul 10	$0.53	$0.75	$1.28	$171.22	$193.78
$192.50	$170.00	Jul 10	$0.53	$0.83	$1.36	$168.64	$193.86
$195.00	$175.00	Jul 2	$1.08	$0.30	$1.38	$173.62	$196.38
$190.00	$180.00	Jul 2	$0.23	$1.18	$1.41	$178.59	$191.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 11.50, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
172/175	178/180	Jul 10	$2.30	$0.20	11.50	$172.70	$179.80
172/175	178/180	Jul 17	$2.25	$0.25	9.00	$172.75	$179.75
178/180	188/190	Jul 17	$2.25	$0.25	9.00	$177.75	$189.75
185/188	190/192	Jul 10	$2.24	$0.26	8.62	$185.26	$192.24
185/188	190/192	Jul 17	$2.23	$0.27	8.26	$185.27	$192.23
172/175	180/182	Jul 10	$2.22	$0.28	7.93	$172.78	$182.22
178/180	190/192	Jul 17	$2.13	$0.37	5.76	$177.87	$192.13
182/185	188/190	Jul 17	$2.10	$0.40	5.25	$182.90	$189.60
185/190	195/200	Jul 31	$4.13	$0.87	4.75	$185.87	$199.13
175/178	180/182	Jul 17	$2.05	$0.45	4.56	$175.45	$182.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Jul 10	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 10	$0.08	$2.42	30.25
$175.00	$177.50	$180.00	Jul 17	$0.10	$2.40	24.00
$187.50	$190.00	$192.50	Jul 17	$0.12	$2.38	19.83
$182.50	$185.00	$187.50	Jul 17	$0.17	$2.33	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 31	$0.15	$4.85	32.33
$172.50	$175.00	$177.50	Jul 17	$0.10	$2.40	24.00
$177.50	$180.00	$182.50	Jul 10	$0.20	$2.30	11.50
$170.00	$175.00	$180.00	Jul 24	$0.45	$4.55	10.11
$182.50	$185.00	$187.50	Jul 17	$0.25	$2.25	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-1.02, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Jul 10	-$1.61	$8.39
$192.50	$200.00	1:2	Jul 10	-$0.57	$6.93
$190.00	$195.00	1:2	Jul 24	-$0.30	$4.70
$195.00	$200.00	1:2	Jul 24	-$0.55	$4.45
$200.00	$205.00	1:2	Jul 31	-$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$145.00	1:2	Jul 2	-$1.02	$23.98
$155.00	$145.00	1:2	Aug 7	-$0.81	$9.19
$170.00	$160.00	1:2	Jul 24	-$1.15	$8.85
$190.00	$180.00	1:2	Aug 7	-$1.20	$8.80
$165.00	$155.00	1:2	Aug 7	-$1.47	$8.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.15%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 7	$5.70	0.44	2.3%	3.15%	5.41%	2	1
$185.00	Jul 24	$4.90	0.43	2.3%	2.71%	4.97%	2	81
$185.00	Jul 31	$4.80	0.43	2.3%	2.65%	4.91%	4	3
$182.50	Jul 17	$3.60	0.44	0.9%	1.99%	2.87%	254	52
$190.00	Aug 7	$3.60	0.35	5.0%	1.99%	7.01%	4	1
$190.00	Jul 24	$3.10	0.34	5.0%	1.71%	6.74%	15	116
$190.00	Jul 31	$3.10	0.33	5.0%	1.71%	6.74%	6	6
$195.00	Aug 7	$2.35	0.27	7.8%	1.30%	9.09%	78	3
$185.00	Jul 17	$2.25	0.36	2.3%	1.24%	3.50%	239	1.9K
$182.50	Jul 10	$2.15	0.43	0.9%	1.19%	2.07%	52	39

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,932

Total Puts 1,613

Put/Call Ratio 0.33

Net Difference 3,319

Prior's Put/Call Breakdown

Total Calls 1,550

Total Puts 1,315

Put/Call Ratio 0.85

Net Difference 235

Prior 7-Day Put/Call Summary

Total Calls 27,629

Total Puts 20,676

Average Put/Call Ratio 0.81

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card