PM - Options Database

PHILIP MORRIS INTL I

$181.17 -3.15%

$181.85 (+0.38%)🌙

as of 07/09 06:54 PM

(7/8 18:55) ◀

Thursday, July 9, 2026 (6:55pm)

▶ (7/10 18:56)

◀ 7/9 18:55 ▶

Option Volume

Detail

ℹ

Current (07/09) 4,825

Calls: 1,708 (35%)

Puts: 3,117 (65%)

Prior (07/08) 3,382

Calls: 2,057 (61%)

Puts: 1,325 (39%)

Current vs Prior +42.67%

Calls: -16.97% (Calls)

Puts: +135.25% (Puts)

Prior 7-Day Total 35,873

Calls: 17,027 (47%)

Puts: 18,846 (53%)

Prior 7-Day Average 5,124

Calls: 2,432 (47%)

Puts: 2,692 (53%)

Current vs Prior 7-Day Avg -5.85%

Calls: -29.78%

Puts: +15.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $2.15M

Calls: $787.7K (37%)

Puts: $1.36M (63%)

Prior (07/08) $3.46M

Calls: $2.92M (84%)

Puts: $537.1K (16%)

Current vs Prior -37.86%

Calls: -73.05%

Puts: +153.67%

Prior 7-Day Total $15.24M

Calls: $9.76M (64%)

Puts: $5.48M (36%)

Prior 7-Day Average $2.18M

Calls: $1.39M (64%)

Puts: $782.3K (36%)

Current vs Prior 7-Day Avg -1.22%

Calls: -43.51%

Puts: +74.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.82

Prior (07/08) 0.64

Current vs Prior +183.31%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg +25.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 63,202

Calls: 25,492 (40%)

Puts: 37,710 (60%)

Prior (07/08) 48,640

Calls: 23,462 (48%)

Puts: 25,178 (52%)

Current vs Prior +29.94%

Prior 7-Day Total 424,369

Calls: 206,007 (49%)

Puts: 218,362 (51%)

Prior 7-Day Average 60,624

Calls: 29,429 (49%)

Puts: 31,194 (51%)

Current vs Prior 7-Day Avg +4.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.25% | 4.28%4.28% | 10.57%

Prior 2.85% | 4.44%4.44% | 10.80%

Current vs Prior -20.96% | -3.59%-3.58% | -2.11%

Prior 7-Day Avg 3.15% | 4.72%4.62% | 10.81%

Current vs 7-Day Avg -28.55% | -9.30%-7.36% | -2.23%

Prior 7-Day Eod 2.85% | 4.44%-- | --

Current vs 7-Day Eod -20.96% | -3.59%-- | --

Sentiment BULLISHBULLISH

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 23.56% | 13.31%

Calls: 21.43% | 11.24%

Puts: 25.69% | 15.38%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.36M). Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 183% - increased hedging/bearish positioning. Rising open interest (up 30%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 14 of results (avg 7.8%, best 4.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	6.80	7.10	$6.95	4.3%	17	0.45	1.4K
$180.00	Jul 31	7.10	7.70	$7.40	8.1%	16	0.54	45
$190.00	Aug 21	4.70	5.10	$4.90	8.2%	270	0.36	550

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	9.70	10.20	$9.95	5.0%	109	0.55	246
$190.00	Aug 21	12.80	13.70	$13.25	6.8%	9	0.64	160
$182.50	Jul 24	6.40	6.90	$6.65	7.5%	8	0.52	--
$175.00	Aug 21	5.10	5.50	$5.30	7.5%	110	0.36	2.6K
$185.00	Aug 7	8.90	9.60	$9.25	7.6%	8	0.56	1

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. 20 found (avg delta 0.68, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	5.40	7.60	$6.50	33.8%	11	0.90	48
$170.00	Jul 17	10.50	13.00	$11.75	21.3%	5	0.86	--
$177.50	Jul 10	3.10	5.70	$4.40	59.1%	2	0.79	--
$180.00	Jul 10	1.50	3.40	$2.45	77.6%	6	0.71	169
$177.50	Jul 17	5.00	6.10	$5.55	19.8%	2	0.70	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	2.70	5.00	$3.85	59.7%	37	0.90	39
$190.00	Jul 17	8.00	10.00	$9.00	22.2%	1	0.86	--
$187.50	Jul 17	6.40	8.20	$7.30	24.7%	21	0.78	266
$182.50	Jul 10	0.65	2.60	$1.63	119.6%	62	0.71	54
$185.00	Jul 17	5.10	5.60	$5.35	9.3%	259	0.68	594

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 3.0K, top 270)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	4.70	5.10	$4.90	8.2%	270	0.36	550
$182.50	Jul 17	2.35	2.90	$2.63	20.9%	165	0.45	432
$190.00	Jul 17	0.45	0.75	$0.60	50.0%	124	0.15	812
$205.00	Jul 31	0.55	2.40	$1.48	125.0%	121	0.15	214
$185.00	Jul 17	1.50	1.75	$1.63	15.3%	70	0.33	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	5.10	5.60	$5.35	9.3%	259	0.68	594
$160.00	Aug 21	1.05	2.00	$1.53	62.1%	191	0.13	1.5K
$180.00	Jul 10	0.20	1.10	$0.65	138.5%	141	0.31	79
$180.00	Jul 31	5.80	6.40	$6.10	9.8%	127	0.46	214
$175.00	Aug 21	5.10	5.50	$5.30	7.5%	110	0.36	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 87.2%, max 308.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 10	Aug 21	119.6%	33.9%	252.7%	11	--
$177.50	Jul 10	Jul 17	61.4%	28.6%	115.0%	4	--
$190.00	Jul 10	Aug 21	71.5%	34.1%	109.4%	332	798
$210.00	Jul 17	Aug 21	51.6%	34.5%	49.5%	6	579
$175.00	Jul 10	Jul 24	62.1%	42.5%	46.3%	12	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 10	Aug 21	137.8%	33.8%	308.1%	83	470
$165.00	Jul 10	Aug 21	102.0%	34.8%	193.2%	64	360
$175.00	Jul 10	Aug 21	62.1%	32.7%	90.0%	111	2.6K
$150.00	Jul 17	Aug 7	77.4%	40.8%	89.8%	2	1.7K
$155.00	Jul 17	Aug 21	58.8%	36.5%	61.2%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 49.00, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$202.50	Jul 17	$0.15	$7.35	$0.15	49.00	$195.15
$182.50	$185.00	Jul 10	$0.25	$2.25	$0.25	9.00	$182.75
$190.00	$192.50	Jul 17	$0.25	$2.25	$0.25	9.00	$190.25
$190.00	$195.00	Aug 7	$0.55	$4.45	$0.55	8.09	$190.55
$185.00	$187.50	Jul 10	$0.28	$2.22	$0.28	7.93	$185.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Jul 17	$0.23	$4.77	$0.23	20.74	$164.77
$155.00	$145.00	Aug 21	$0.58	$9.42	$0.58	16.24	$154.42
$160.00	$150.00	Jul 31	$0.63	$9.37	$0.63	14.87	$159.37
$170.00	$165.00	Jul 17	$0.45	$4.55	$0.45	10.11	$169.55
$160.00	$155.00	Aug 21	$0.45	$4.55	$0.45	10.11	$159.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 7.93, avg 0.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$2.10	$2.10	$0.40	5.25	$177.10
$170.00	$177.50	Jul 17	$6.20	$6.20	$1.30	4.77	$176.20
$177.50	$180.00	Jul 10	$1.95	$1.95	$0.55	3.55	$179.45
$180.00	$182.50	Jul 10	$1.77	$1.77	$0.73	2.42	$181.77
$180.00	$182.50	Jul 24	$1.70	$1.70	$0.80	2.13	$181.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 10	$2.22	$2.22	$0.28	7.93	$182.78
$187.50	$185.00	Jul 17	$1.95	$1.95	$0.55	3.55	$185.55
$190.00	$187.50	Jul 17	$1.70	$1.70	$0.80	2.13	$188.30
$190.00	$185.00	Aug 21	$3.30	$3.30	$1.70	1.94	$186.70
$185.00	$182.50	Jul 17	$1.60	$1.60	$0.90	1.78	$183.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.41, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$0.25	71.5%	29.8%
$200.00	Jul 24	Jul 31	$0.33	42.1%	38.5%
$187.50	Jul 10	Jul 17	$0.83	44.1%	29.0%
$210.00	Jul 17	Aug 21	$1.00	51.6%	34.5%
$177.50	Jul 10	Jul 17	$1.15	61.4%	28.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 10	Jul 17	$0.33	102.0%	45.7%
$160.00	Jul 17	Jul 31	$0.68	48.7%	40.5%
$175.00	Jul 10	Jul 17	$0.72	62.1%	31.1%
$177.50	Jul 10	Jul 17	$0.78	61.4%	28.6%
$155.00	Jul 17	Aug 21	$0.88	58.8%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.28% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Jul 10	$0.68	$1.63	$2.31	$180.19	$184.81	1.28%
$180.00	Jul 10	$2.45	$0.65	$3.10	$176.90	$183.10	1.71%
$185.00	Jul 10	$0.43	$3.85	$4.28	$180.72	$189.28	2.36%
$177.50	Jul 10	$4.40	$0.70	$5.10	$172.40	$182.60	2.82%
$182.50	Jul 17	$2.63	$3.75	$6.38	$176.12	$188.88	3.52%
$180.00	Jul 17	$4.00	$2.53	$6.53	$173.47	$186.53	3.60%
$175.00	Jul 10	$6.50	$0.30	$6.80	$168.20	$181.80	3.75%
$185.00	Jul 17	$1.63	$5.35	$6.98	$178.02	$191.98	3.85%
$177.50	Jul 17	$5.55	$1.48	$7.03	$170.47	$184.53	3.88%
$187.50	Jul 17	$0.98	$7.30	$8.28	$179.22	$195.78	4.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.25% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$175.00	Jul 10	$0.15	$0.30	$0.45	$174.55	$187.95
$190.00	$175.00	Jul 10	$0.35	$0.30	$0.65	$174.35	$190.65
$185.00	$175.00	Jul 10	$0.43	$0.30	$0.73	$174.27	$185.73
$187.50	$180.00	Jul 10	$0.15	$0.65	$0.80	$179.20	$188.30
$187.50	$177.50	Jul 10	$0.15	$0.70	$0.85	$176.65	$188.35
$192.50	$172.50	Jul 17	$0.35	$0.60	$0.95	$171.55	$193.45
$182.50	$175.00	Jul 10	$0.68	$0.30	$0.98	$174.02	$183.48
$195.00	$175.00	Jul 10	$0.68	$0.30	$0.98	$174.02	$195.98
$190.00	$180.00	Jul 10	$0.35	$0.65	$1.00	$179.00	$191.00
$190.00	$177.50	Jul 10	$0.35	$0.70	$1.05	$176.45	$191.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 18.23, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/172	180/182	Jul 24	$2.37	$0.13	18.23	$170.13	$182.37
178/180	182/185	Jul 24	$2.25	$0.25	9.00	$177.75	$184.75
185/188	190/192	Jul 17	$2.20	$0.30	7.33	$185.30	$192.20
175/178	180/182	Jul 10	$2.17	$0.33	6.58	$175.33	$182.17
160/165	170/178	Jul 17	$6.43	$1.07	6.01	$158.57	$176.43
185/190	195/200	Aug 21	$4.20	$0.80	5.25	$185.80	$199.20
175/180	185/190	Aug 21	$4.15	$0.85	4.88	$175.85	$189.15
178/180	188/190	Jul 24	$2.07	$0.43	4.81	$177.93	$189.57
178/180	182/185	Jul 17	$2.05	$0.45	4.56	$177.95	$184.55
182/185	188/190	Jul 24	$2.02	$0.48	4.21	$182.98	$189.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$202.50	$210.00	Jul 17	$0.20	$7.30	36.50
$187.50	$190.00	$192.50	Jul 17	$0.13	$2.37	18.23
$175.00	$177.50	$180.00	Jul 10	$0.15	$2.35	15.67
$190.00	$192.50	$195.00	Jul 17	$0.15	$2.35	15.67
$177.50	$180.00	$182.50	Jul 10	$0.18	$2.32	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Jul 24	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Aug 21	$0.12	$4.88	40.67
$150.00	$155.00	$160.00	Jul 17	$0.18	$4.82	26.78
$160.00	$165.00	$170.00	Jul 17	$0.22	$4.78	21.73
$155.00	$160.00	$165.00	Jul 17	$0.23	$4.77	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.20, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$210.00	1:2	Jul 17	-$0.20	$7.30
$195.00	$200.00	1:2	Jul 31	-$0.38	$4.62
$190.00	$195.00	1:2	Jul 31	-$0.41	$4.59
$190.00	$195.00	1:2	Jul 10	-$1.01	$3.99
$200.00	$205.00	1:2	Jul 31	-$1.63	$3.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Jul 17	-$0.20	$4.80
$165.00	$160.00	1:2	Aug 21	-$0.48	$4.52
$155.00	$150.00	1:2	Jul 17	-$0.56	$4.44
$170.00	$165.00	1:2	Jul 24	-$0.57	$4.43
$160.00	$155.00	1:2	Aug 21	-$0.63	$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.75%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 21	$6.80	0.45	2.1%	3.75%	5.87%	17	1.4K
$185.00	Aug 7	$5.30	0.45	2.1%	2.93%	5.04%	4	--
$182.50	Jul 24	$5.00	0.48	0.7%	2.76%	3.49%	1	--
$185.00	Jul 31	$4.70	0.43	2.1%	2.59%	4.71%	1	8
$190.00	Aug 21	$4.70	0.36	4.9%	2.59%	7.47%	270	550
$185.00	Jul 24	$4.10	0.42	2.1%	2.26%	4.38%	5	93
$190.00	Aug 7	$3.50	0.35	4.9%	1.93%	6.81%	4	19
$187.50	Jul 24	$3.20	0.37	3.5%	1.77%	5.26%	12	4
$195.00	Aug 21	$3.20	0.28	7.6%	1.77%	9.40%	1	--
$190.00	Jul 31	$2.80	0.34	4.9%	1.55%	6.42%	1	--

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 1,708

Total Puts 3,117

Put/Call Ratio 1.82

Net Difference -1,409

Prior's Put/Call Breakdown

Total Calls 2,057

Total Puts 1,325

Put/Call Ratio 0.64

Net Difference 732

Prior 7-Day Put/Call Summary

Total Calls 17,027

Total Puts 18,846

Average Put/Call Ratio 1.46

Ratio Trend Rising

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