PM - Options Database

PHILIP MORRIS INTL I

$182.27 +2.58%

$182.53 (+0.14%)🌙

as of 07/02 06:52 PM

(7/1 18:52) ◀

Thursday, July 2, 2026 (6:52pm)

▶ (7/6 18:51)

◀ 7/2 18:52 ▶

Option Volume

Detail

ℹ

Current (07/02) 6,533

Calls: 3,199 (49%)

Puts: 3,334 (51%)

Prior (07/01) 4,525

Calls: 1,112 (25%)

Puts: 3,413 (75%)

Current vs Prior +44.38%

Calls: +187.68% (Calls)

Puts: -2.31% (Puts)

Prior 7-Day Total 37,554

Calls: 24,090 (64%)

Puts: 13,464 (36%)

Prior 7-Day Average 5,364

Calls: 3,441 (64%)

Puts: 1,923 (36%)

Current vs Prior 7-Day Avg +21.77%

Calls: -7.04%

Puts: +73.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $2.40M

Calls: $1.69M (70%)

Puts: $716.4K (30%)

Prior (07/01) $2.24M

Calls: $316.0K (14%)

Puts: $1.93M (86%)

Current vs Prior +7.18%

Calls: +434.10%

Puts: -62.83%

Prior 7-Day Total $44.92M

Calls: $39.24M (87%)

Puts: $5.67M (13%)

Prior 7-Day Average $6.42M

Calls: $5.61M (87%)

Puts: $810.4K (13%)

Current vs Prior 7-Day Avg -62.53%

Calls: -69.89%

Puts: -11.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.04

Prior (07/01) 3.07

Current vs Prior -66.04%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +11.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 59,366

Calls: 30,899 (52%)

Puts: 28,467 (48%)

Prior (07/01) 63,793

Calls: 26,317 (41%)

Puts: 37,476 (59%)

Current vs Prior -6.94%

Prior 7-Day Total 391,697

Calls: 191,715 (49%)

Puts: 201,446 (51%)

Prior 7-Day Average 55,956

Calls: 27,387 (49%)

Puts: 28,778 (51%)

Current vs Prior 7-Day Avg +6.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.27% | 3.91%5.51% | 11.14%

Prior 2.66% | 4.28%-- | --

Current vs Prior +46.96% | +28.91%-- | --

Prior 7-Day Avg 2.96% | 4.61%-- | --

Current vs 7-Day Avg +32.15% | +19.49%-- | --

Prior 7-Day Eod 2.66% | 4.28%-- | --

Current vs 7-Day Eod +46.96% | +28.91%-- | --

Sentiment BEARISH--

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 38.91% | 15.89%

Calls: 37.12% | 15.93%

Puts: 45.81% | 16.72%

Current vs 7-Day Avg -39.45% | -16.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.69M). Slightly bearish P/C ratio of 1.04. P/C ratio dropping 66% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 2 of results (avg 9.4%, best 9.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	12.70	13.90	$13.30	9.0%	2	0.88	441

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 17	3.90	4.30	$4.10	9.8%	24	0.49	18

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. 21 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 2	6.50	9.40	$7.95	36.5%	16	1.00	--
$177.50	Jul 2	3.90	6.70	$5.30	52.8%	9	1.00	110
$180.00	Jul 2	1.55	4.50	$3.03	97.4%	51	1.00	622
$172.50	Jul 2	9.00	11.90	$10.45	27.8%	2	0.94	9
$170.00	Jul 17	12.70	13.90	$13.30	9.0%	2	0.88	441

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	0.90	3.30	$2.10	114.3%	4	0.96	56
$187.50	Jul 10	5.30	7.50	$6.40	34.4%	1	0.74	--
$187.50	Jul 17	6.10	7.80	$6.95	24.5%	1	0.68	--
$185.00	Jul 10	4.20	4.80	$4.50	13.3%	2	0.62	--
$185.00	Jul 17	4.80	5.70	$5.25	17.1%	24	0.58	580

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 2.9K, top 531)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	1.45	1.95	$1.70	29.4%	531	0.26	872
$182.50	Jul 17	4.00	5.00	$4.50	22.2%	293	0.52	260
$192.50	Jul 10	0.15	0.85	$0.50	140.0%	232	0.12	52
$192.50	Jul 17	1.00	1.50	$1.25	40.0%	210	0.20	120
$187.50	Jul 10	1.05	1.45	$1.25	32.0%	181	0.27	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	0.30	0.55	$0.43	58.1%	60	0.07	2.4K
$180.00	Jul 10	0.80	2.65	$1.73	106.9%	46	0.35	33
$175.00	Jul 17	1.25	1.60	$1.43	24.5%	36	0.23	782
$182.50	Jul 10	2.15	3.40	$2.78	45.0%	34	0.49	28
$170.00	Jul 24	1.85	2.70	$2.28	37.3%	31	0.22	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 557.4%, max 1473.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 2	Jul 17	345.0%	30.0%	1050.0%	211	120
$187.50	Jul 2	Jul 17	278.0%	27.0%	929.6%	46	306
$182.50	Jul 2	Jul 17	263.0%	28.0%	839.3%	404	639
$175.00	Jul 2	Jul 17	247.0%	28.0%	782.1%	17	--
$177.50	Jul 2	Jul 10	233.0%	30.0%	676.7%	12	110

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Jul 2	Jul 17	535.0%	34.0%	1473.5%	5	104
$170.00	Jul 2	Jul 24	500.0%	38.0%	1215.8%	34	--
$182.50	Jul 2	Jul 17	263.0%	28.0%	839.3%	26	18
$177.50	Jul 2	Jul 17	233.0%	28.0%	732.1%	27	92
$175.00	Jul 2	Jul 31	247.0%	38.0%	550.0%	32	175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 32.33, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 2	$0.10	$2.40	$0.10	24.00	$187.60
$190.00	$192.50	Jul 10	$0.15	$2.35	$0.15	15.67	$190.15
$202.50	$210.00	Jul 17	$1.02	$6.48	$1.02	6.35	$203.52
$195.00	$205.00	Jul 24	$1.38	$8.62	$1.38	6.25	$196.38
$190.00	$192.50	Jul 17	$0.45	$2.05	$0.45	4.56	$190.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Jul 31	$0.15	$4.85	$0.15	32.33	$159.85
$177.50	$175.00	Jul 2	$0.10	$2.40	$0.10	24.00	$177.40
$180.00	$177.50	Jul 2	$0.10	$2.40	$0.10	24.00	$179.90
$165.00	$160.00	Jul 31	$0.33	$4.67	$0.33	14.15	$164.67
$162.50	$160.00	Jul 17	$0.18	$2.32	$0.18	12.89	$162.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 9.87, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 2	$2.27	$2.27	$0.23	9.87	$179.77
$170.00	$175.00	Jul 17	$4.05	$4.05	$0.95	4.26	$174.05
$180.00	$182.50	Jul 2	$1.88	$1.88	$0.62	3.03	$181.88
$175.00	$177.50	Jul 10	$1.65	$1.65	$0.85	1.94	$176.65
$175.00	$180.00	Jul 17	$3.30	$3.30	$1.70	1.94	$178.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$185.00	Jul 10	$1.90	$1.90	$0.60	3.17	$185.60
$185.00	$182.50	Jul 10	$1.72	$1.72	$0.78	2.21	$183.28
$187.50	$185.00	Jul 17	$1.70	$1.70	$0.80	2.13	$185.80
$185.00	$182.50	Jul 17	$1.15	$1.15	$1.35	0.85	$183.85
$182.50	$180.00	Jul 17	$1.10	$1.10	$1.40	0.79	$181.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.15, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 10	Jul 17	$0.23	32.0%	29.0%
$192.50	Jul 2	Jul 10	$0.47	345.0%	30.0%
$190.00	Jul 2	Jul 10	$0.62	276.0%	27.0%
$175.00	Jul 2	Jul 10	$0.65	247.0%	30.0%
$187.50	Jul 2	Jul 10	$1.12	278.0%	28.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 2	Jul 10	$0.25	500.0%	35.0%
$172.50	Jul 2	Jul 10	$0.55	535.0%	39.0%
$187.50	Jul 10	Jul 17	$0.55	28.0%	27.0%
$175.00	Jul 2	Jul 10	$0.72	247.0%	30.0%
$177.50	Jul 2	Jul 10	$1.14	233.0%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.17% of stock, avg 4.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 2	$0.03	$2.10	$2.13	$182.87	$187.13	1.17%
$182.50	Jul 2	$1.15	$1.10	$2.25	$180.25	$184.75	1.23%
$180.00	Jul 2	$3.03	$0.23	$3.26	$176.74	$183.26	1.79%
$177.50	Jul 2	$5.30	$0.13	$5.43	$172.07	$182.93	2.98%
$182.50	Jul 10	$3.00	$2.78	$5.78	$176.72	$188.28	3.17%
$180.00	Jul 10	$4.35	$1.73	$6.08	$173.92	$186.08	3.34%
$185.00	Jul 10	$2.05	$4.50	$6.55	$178.45	$191.55	3.59%
$187.50	Jul 10	$1.25	$6.40	$7.65	$179.85	$195.15	4.20%
$175.00	Jul 2	$7.95	$0.03	$7.98	$167.02	$182.98	4.38%
$177.50	Jul 10	$6.95	$1.27	$8.22	$169.28	$185.72	4.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.14% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$177.50	Jul 2	$0.13	$0.13	$0.26	$177.24	$187.76
$187.50	$180.00	Jul 2	$0.13	$0.23	$0.36	$179.64	$187.86
$187.50	$172.50	Jul 2	$0.13	$0.33	$0.46	$172.04	$187.96
$192.50	$175.00	Jul 10	$0.50	$0.75	$1.25	$173.75	$193.75
$182.50	$177.50	Jul 2	$1.15	$0.13	$1.28	$176.22	$183.78
$182.50	$180.00	Jul 2	$1.15	$0.23	$1.38	$178.62	$183.88
$192.50	$172.50	Jul 10	$0.50	$0.88	$1.38	$171.12	$193.88
$190.00	$175.00	Jul 10	$0.65	$0.75	$1.40	$173.60	$191.40
$182.50	$172.50	Jul 2	$1.15	$0.33	$1.48	$171.02	$183.98
$190.00	$172.50	Jul 10	$0.65	$0.88	$1.53	$170.97	$191.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 12.89, avg credit $1.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
182/185	188/190	Jul 10	$2.32	$0.18	12.89	$182.68	$189.82
178/180	182/185	Jul 17	$2.27	$0.23	9.87	$177.73	$184.77
182/185	198/200	Jul 17	$2.22	$0.28	7.93	$182.78	$199.72
185/188	192/195	Jul 17	$2.20	$0.30	7.33	$185.30	$194.70
170/172	175/178	Jul 10	$2.18	$0.32	6.81	$170.32	$177.18
170/172	180/182	Jul 17	$2.18	$0.32	6.81	$170.32	$182.18
180/182	198/200	Jul 17	$2.17	$0.33	6.58	$180.33	$199.67
185/188	190/192	Jul 17	$2.15	$0.35	6.14	$185.35	$192.15
175/178	180/182	Jul 17	$2.12	$0.38	5.58	$175.38	$182.12
160/162	170/175	Jul 17	$4.23	$0.77	5.49	$158.27	$174.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Jul 17	$0.08	$2.42	30.25
$190.00	$195.00	$200.00	Jul 31	$0.17	$4.83	28.41
$187.50	$190.00	$192.50	Jul 2	$0.10	$2.40	24.00
$182.50	$185.00	$187.50	Jul 10	$0.15	$2.35	15.67
$185.00	$187.50	$190.00	Jul 10	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Jul 17	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Jul 31	$0.18	$4.82	26.78
$180.00	$182.50	$185.00	Jul 2	$0.13	$2.37	18.23
$182.50	$185.00	$187.50	Jul 10	$0.18	$2.32	12.89
$177.50	$180.00	$182.50	Jul 17	$0.20	$2.30	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.25, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Jul 31	-$0.93	$4.07
$190.00	$195.00	1:2	Jul 31	-$1.81	$3.19
$205.00	$210.00	1:2	Jul 24	-$1.83	$3.17
$185.00	$190.00	1:2	Jul 31	-$2.40	$2.60
$190.00	$192.50	1:2	Jul 2	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Jul 31	-$0.25	$9.75
$167.50	$160.00	1:2	Jul 10	-$1.06	$6.44
$175.00	$170.00	1:2	Jul 24	-$1.16	$3.84
$165.00	$160.00	1:2	Jul 31	-$1.32	$3.68
$160.00	$155.00	1:2	Jul 31	-$1.35	$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.91%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Jul 24	$5.30	0.45	1.5%	2.91%	4.41%	2	82
$185.00	Jul 31	$5.30	0.46	1.5%	2.91%	4.41%	3	5
$182.50	Jul 17	$4.00	0.52	0.1%	2.19%	2.32%	293	260
$190.00	Jul 31	$3.50	0.36	4.2%	1.92%	6.16%	5	11
$185.00	Jul 17	$2.95	0.42	1.5%	1.62%	3.12%	82	1.9K
$182.50	Jul 10	$2.60	0.51	0.1%	1.43%	1.55%	88	92
$195.00	Jul 31	$2.55	0.27	7.0%	1.40%	8.38%	1	88
$195.00	Jul 24	$2.25	0.25	7.0%	1.23%	8.22%	8	103
$187.50	Jul 17	$1.95	0.33	2.9%	1.07%	3.94%	7	45
$185.00	Jul 10	$1.80	0.39	1.5%	0.99%	2.49%	81	78

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 3,199

Total Puts 3,334

Put/Call Ratio 1.04

Net Difference -135

Prior's Put/Call Breakdown

Total Calls 1,112

Total Puts 3,413

Put/Call Ratio 3.07

Net Difference -2,301

Prior 7-Day Put/Call Summary

Total Calls 24,090

Total Puts 13,464

Average Put/Call Ratio 0.94

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