PM - Options Database

PHILIP MORRIS INTL I

$192.95 +1.64%

(7/17 09:35) ◀

Friday, July 17, 2026 (9:40am)

▶ (7/17 09:45)

◀ 7/17 09:40 ▶

Option Volume

Detail

ℹ

Current (07/17 9:40am) 1,001

Calls: 775 (77%)

Puts: 226 (23%)

Prior --

Calls: 4,237 (48%)

Puts: 4,644 (52%)

Current vs Prior +0.00%

Calls: -81.71% (Calls)

Puts: -95.13% (Puts)

Prior 7-Day Total 23,726

Calls: 11,712 (49%)

Puts: 12,014 (51%)

Prior 7-Day Average 7,908

Calls: 1,673 (49%)

Puts: 1,716 (51%)

Current vs Prior 7-Day Avg -87.34%

Calls: -53.68%

Puts: -86.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:40am) $806.3K

Calls: $717.4K (89%)

Puts: $88.9K (11%)

Prior --

Calls: $1.08M (41%)

Puts: $1.55M (59%)

Current vs Prior +0.00%

Calls: -33.67%

Puts: -94.27%

Prior 7-Day Total $7.36M

Calls: $4.46M (61%)

Puts: $2.90M (39%)

Prior 7-Day Average $2.45M

Calls: $637.1K (61%)

Puts: $414.1K (39%)

Current vs Prior 7-Day Avg -67.13%

Calls: +12.61%

Puts: -78.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:40am) 0.29

Prior 1.00

Current vs Prior -70.84%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -64.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:40am) 147,006

Calls: 66,152 (45%)

Puts: 80,854 (55%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 420,404

Calls: 197,470 (47%)

Puts: 222,934 (53%)

Prior 7-Day Average 140,134

Calls: 65,823 (47%)

Puts: 74,311 (53%)

Current vs Prior 7-Day Avg +4.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.14% | 6.61%2.14% | 10.60%

Prior 3.25% | 5.09%-- | --

Current vs Prior -34.13% | +29.80%-- | --

Prior 7-Day Avg 4.55% | 5.95%-- | --

Current vs 7-Day Avg -52.91% | +11.11%-- | --

Prior 7-Day Eod 3.25% | 5.09%-- | --

Current vs 7-Day Eod -34.13% | +29.80%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 91.61% | 42.65%

Calls: 166.67% | 49.06%

Puts: 16.55% | 36.24%

Prior 23.56% | 13.31%

Calls: 21.43% | 11.24%

Puts: 25.69% | 15.38%

Current vs Prior +288.84% | +220.44%

Prior 7-Day Avg 20.60% | 11.39%

Calls: 20.02% | 10.57%

Puts: 21.18% | 12.20%

Current vs 7-Day Avg +344.71% | +274.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($717.4K) vs puts ($88.9K). Extreme bullish P/C ratio of 0.29 - heavy call buying (775 calls vs 226 puts). P/C ratio dropping 71% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 5 of results (avg 8.2%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	32.60	34.70	$33.65	6.2%	--	0.94	36
$195.00	Aug 21	7.60	8.20	$7.90	7.6%	10	0.47	863
$160.00	Jul 17	31.10	33.60	$32.35	7.7%	--	0.92	45
$190.00	Aug 21	9.80	10.80	$10.30	9.7%	21	0.56	880
$160.00	Jul 24	31.20	34.40	$32.80	9.8%	--	0.92	10

PUTS (0)

No puts meet the criteria

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. 48 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	21.60	24.00	$22.80	10.5%	--	1.00	428
$175.00	Jul 17	16.60	18.50	$17.55	10.8%	--	1.00	487
$182.50	Jul 17	8.40	11.00	$9.70	26.8%	75	1.00	566
$185.00	Jul 17	5.80	9.10	$7.45	44.3%	2	1.00	1.2K
$187.50	Jul 17	4.20	6.10	$5.15	36.9%	2	1.00	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	19.50	22.30	$20.90	13.4%	--	0.86	10
$210.00	Jul 24	17.20	19.90	$18.55	14.6%	--	0.82	10
$195.00	Jul 17	1.75	4.20	$2.98	82.2%	--	0.78	11
$200.00	Jul 24	9.00	12.00	$10.50	28.6%	--	0.68	20
$197.50	Jul 24	7.70	10.30	$9.00	28.9%	--	0.65	10

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 470, top 75)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 17	8.40	11.00	$9.70	26.8%	75	1.00	566
$190.00	Aug 28	8.80	11.80	$10.30	29.1%	70	0.56	1
$190.00	Jul 17	2.60	4.00	$3.30	42.4%	39	0.70	794
$190.00	Jul 24	6.00	8.00	$7.00	28.6%	39	0.57	327
$197.50	Jul 24	2.10	4.20	$3.15	66.7%	35	0.35	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 24	0.60	2.90	$1.75	131.4%	32	0.22	30
$185.00	Jul 31	2.35	4.80	$3.58	68.4%	26	0.31	127
$160.00	Aug 21	0.50	0.90	$0.70	57.1%	9	0.06	1.8K
$187.50	Jul 24	2.70	4.30	$3.50	45.7%	5	0.36	68
$155.00	Aug 21	0.25	0.60	$0.43	81.4%	4	0.04	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 389.4%, max 1155.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 21	505.1%	40.2%	1155.8%	--	81
$165.00	Jul 17	Aug 21	439.1%	38.4%	1042.9%	14	176
$230.00	Jul 17	Aug 21	259.5%	36.3%	615.8%	--	212
$210.00	Jul 17	Aug 21	223.5%	35.4%	531.6%	9	1.5K
$220.00	Jul 17	Aug 21	221.3%	35.1%	529.9%	--	551

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	439.1%	38.4%	1042.9%	1	2.6K
$160.00	Jul 17	Aug 28	505.1%	44.5%	1036.2%	--	1.3K
$162.50	Jul 17	Jul 31	472.0%	56.7%	732.7%	--	108
$155.00	Jul 17	Aug 21	305.7%	41.1%	643.4%	4	3.7K
$170.00	Jul 17	Aug 21	213.4%	37.3%	472.1%	3	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 32.33, avg 5.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Jul 17	$0.33	$9.67	$0.33	29.30	$210.33
$195.00	$197.50	Jul 17	$0.15	$2.35	$0.15	15.67	$195.15
$197.50	$200.00	Jul 24	$0.15	$2.35	$0.15	15.67	$197.65
$220.00	$230.00	Aug 21	$0.60	$9.40	$0.60	15.67	$220.60
$197.50	$200.00	Jul 17	$0.23	$2.27	$0.23	9.87	$197.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 7	$0.15	$4.85	$0.15	32.33	$169.85
$165.00	$160.00	Aug 7	$0.18	$4.82	$0.18	26.78	$164.82
$170.00	$160.00	Aug 14	$0.40	$9.60	$0.40	24.00	$169.60
$160.00	$155.00	Aug 21	$0.27	$4.73	$0.27	17.52	$159.73
$172.50	$170.00	Jul 24	$0.16	$2.34	$0.16	14.63	$172.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 24.00, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 24	$4.80	$4.80	$0.20	24.00	$169.80
$165.00	$170.00	Aug 21	$4.80	$4.80	$0.20	24.00	$169.80
$165.00	$180.00	Jul 31	$13.85	$13.85	$1.15	12.04	$178.85
$185.00	$187.50	Jul 17	$2.30	$2.30	$0.20	11.50	$187.30
$160.00	$165.00	Aug 21	$4.60	$4.60	$0.40	11.50	$164.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 24	$2.35	$2.35	$0.15	15.67	$210.15
$210.00	$200.00	Jul 24	$8.05	$8.05	$1.95	4.13	$201.95
$190.00	$187.50	Jul 31	$1.82	$1.82	$0.68	2.68	$188.18
$197.50	$192.50	Jul 24	$3.20	$3.20	$1.80	1.78	$194.30
$200.00	$197.50	Jul 24	$1.50	$1.50	$1.00	1.50	$198.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $1.77, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.20	213.4%	76.3%
$160.00	Jul 17	Jul 24	$0.45	505.1%	99.3%
$175.00	Jul 17	Jul 24	$0.50	158.6%	54.1%
$230.00	Jul 17	Aug 21	$0.52	259.5%	36.3%
$165.00	Jul 17	Jul 24	$0.60	439.1%	75.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.07	472.0%	93.4%
$167.50	Jul 17	Jul 24	$0.37	313.4%	71.6%
$155.00	Jul 17	Jul 24	$0.45	305.7%	92.3%
$175.00	Jul 17	Jul 24	$0.73	158.6%	54.1%
$177.50	Jul 17	Jul 24	$0.82	202.2%	55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.82% of stock, avg 9.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 17	$0.53	$2.98	$3.51	$191.49	$198.51	1.82%
$190.00	Jul 17	$3.30	$1.25	$4.55	$185.45	$194.55	2.36%
$187.50	Jul 17	$5.15	$0.38	$5.53	$181.97	$193.03	2.87%
$185.00	Jul 17	$7.45	$0.38	$7.83	$177.17	$192.83	4.06%
$182.50	Jul 17	$9.70	$0.38	$10.08	$172.42	$192.58	5.22%
$192.50	Jul 24	$5.30	$5.80	$11.10	$181.40	$203.60	5.75%
$190.00	Jul 24	$7.00	$4.60	$11.60	$178.40	$201.60	6.01%
$187.50	Jul 24	$8.35	$3.50	$11.85	$175.65	$199.35	6.14%
$197.50	Jul 24	$3.15	$9.00	$12.15	$185.35	$209.65	6.30%
$185.00	Jul 24	$10.05	$2.75	$12.80	$172.20	$197.80	6.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.39% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$187.50	Jul 17	$0.38	$0.38	$0.76	$186.74	$198.26
$197.50	$185.00	Jul 17	$0.38	$0.38	$0.76	$184.24	$198.26
$197.50	$182.50	Jul 17	$0.38	$0.38	$0.76	$181.74	$198.26
$202.50	$187.50	Jul 17	$0.38	$0.38	$0.76	$186.74	$203.26
$202.50	$185.00	Jul 17	$0.38	$0.38	$0.76	$184.24	$203.26
$202.50	$182.50	Jul 17	$0.38	$0.38	$0.76	$181.74	$203.26
$205.00	$187.50	Jul 17	$0.38	$0.38	$0.76	$186.74	$205.76
$205.00	$185.00	Jul 17	$0.38	$0.38	$0.76	$184.24	$205.76
$205.00	$182.50	Jul 17	$0.38	$0.38	$0.76	$181.74	$205.76
$197.50	$180.00	Jul 17	$0.38	$0.48	$0.86	$179.14	$198.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 19.83, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
178/180	185/188	Jul 24	$2.38	$0.12	19.83	$177.62	$187.38
178/180	190/192	Jul 24	$2.38	$0.12	19.83	$177.62	$192.38
168/170	182/185	Jul 24	$2.37	$0.13	18.23	$167.63	$184.87
170/172	178/180	Jul 17	$2.35	$0.15	15.67	$170.15	$179.85
182/185	188/190	Jul 24	$2.35	$0.15	15.67	$182.65	$189.85
175/178	180/182	Jul 24	$2.32	$0.18	12.89	$175.18	$182.32
175/178	182/185	Jul 24	$2.27	$0.23	9.87	$175.23	$184.77
162/165	188/190	Jul 31	$2.27	$0.23	9.87	$162.73	$189.77
165/170	175/180	Aug 21	$4.51	$0.49	9.20	$165.49	$179.51
168/170	185/188	Jul 24	$2.22	$0.28	7.93	$167.78	$187.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Jul 24	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 21	$0.15	$4.85	32.33
$210.00	$220.00	$230.00	Jul 17	$0.31	$9.69	31.26
$160.00	$165.00	$170.00	Jul 24	$0.20	$4.80	24.00
$190.00	$195.00	$200.00	Aug 7	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 21	$0.05	$4.95	99.00
$180.00	$182.50	$185.00	Jul 17	$0.10	$2.40	24.00
$187.50	$190.00	$192.50	Jul 24	$0.10	$2.40	24.00
$160.00	$165.00	$170.00	Aug 21	$0.24	$4.76	19.83
$170.00	$175.00	$180.00	Aug 21	$0.28	$4.72	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.50, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$180.00	1:2	Jul 31	-$0.50	$14.50
$220.00	$230.00	1:2	Jul 17	-$0.01	$9.99
$195.00	$205.00	1:2	Aug 28	-$0.41	$9.59
$205.00	$215.00	1:2	Aug 28	-$0.42	$9.58
$205.00	$210.00	1:2	Jul 17	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 14	-$0.98	$9.02
$210.00	$200.00	1:2	Jul 24	-$2.45	$7.55
$160.00	$155.00	1:2	Aug 21	-$0.16	$4.84
$165.00	$160.00	1:2	Aug 21	-$0.38	$4.62
$180.00	$175.00	1:2	Jul 31	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.94%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$7.60	0.47	1.1%	3.94%	5.00%	10	863
$195.00	Aug 28	$6.70	0.47	1.1%	3.47%	4.53%	4	3
$195.00	Aug 14	$5.40	0.46	1.1%	2.80%	3.86%	5	20
$195.00	Jul 31	$5.30	0.46	1.1%	2.75%	3.81%	--	133
$200.00	Aug 21	$5.10	0.38	3.6%	2.64%	6.30%	5	1.4K
$195.00	Aug 7	$4.50	0.45	1.1%	2.33%	3.39%	--	57
$200.00	Aug 14	$3.40	0.37	3.6%	1.76%	5.42%	2	130
$195.00	Jul 24	$3.30	0.43	1.1%	1.71%	2.77%	11	298
$200.00	Jul 31	$3.20	0.34	3.6%	1.66%	5.31%	14	493
$200.00	Aug 7	$2.70	0.35	3.6%	1.40%	5.05%	--	80

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 775

Total Puts 226

Put/Call Ratio 0.29

Net Difference 549

Prior's Put/Call Breakdown

Total Calls 4,237

Total Puts 4,644

Put/Call Ratio 1.00

Net Difference -407

Prior 7-Day Put/Call Summary

Total Calls 11,712

Total Puts 12,014

Average Put/Call Ratio 0.82

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