PM - Options Database

PHILIP MORRIS INTL I

$194.42 +2.41%

(7/17 09:40) ◀

Friday, July 17, 2026 (9:45am)

▶ (7/17 09:50)

◀ 7/17 09:45 ▶

Option Volume

Detail

ℹ

Current (07/17 9:45am) 1,365

Calls: 877 (64%)

Puts: 488 (36%)

Prior --

Calls: 4,237 (48%)

Puts: 4,644 (52%)

Current vs Prior +0.00%

Calls: -79.30% (Calls)

Puts: -89.49% (Puts)

Prior 7-Day Total 24,727

Calls: 12,487 (50%)

Puts: 12,240 (50%)

Prior 7-Day Average 6,181

Calls: 1,783 (50%)

Puts: 1,748 (50%)

Current vs Prior 7-Day Avg -77.92%

Calls: -50.84%

Puts: -72.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:45am) $1.29M

Calls: $850.8K (66%)

Puts: $438.7K (34%)

Prior --

Calls: $1.08M (41%)

Puts: $1.55M (59%)

Current vs Prior +0.00%

Calls: -21.34%

Puts: -71.72%

Prior 7-Day Total $8.16M

Calls: $5.18M (63%)

Puts: $2.99M (37%)

Prior 7-Day Average $2.04M

Calls: $739.5K (63%)

Puts: $426.8K (37%)

Current vs Prior 7-Day Avg -36.82%

Calls: +15.05%

Puts: +2.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:45am) 0.56

Prior 1.00

Current vs Prior -44.36%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -19.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:45am) 147,006

Calls: 66,152 (45%)

Puts: 80,854 (55%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 567,410

Calls: 263,622 (46%)

Puts: 303,788 (54%)

Prior 7-Day Average 141,852

Calls: 65,905 (46%)

Puts: 75,947 (54%)

Current vs Prior 7-Day Avg +3.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.25% | 6.58%2.25% | 10.65%

Prior 3.25% | 5.09%-- | --

Current vs Prior -30.67% | +29.32%-- | --

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

Current vs 7-Day Avg -50.43% | +10.70%-- | --

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

Current vs 7-Day Eod -30.67% | +29.32%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 110.89% | 42.31%

Calls: 204.55% | 44.63%

Puts: 17.23% | 40.00%

Prior 23.56% | 13.31%

Calls: 21.43% | 11.24%

Puts: 25.69% | 15.38%

Current vs Prior +370.67% | +217.88%

Prior 7-Day Avg 20.60% | 11.39%

Calls: 20.02% | 10.57%

Puts: 21.18% | 12.20%

Current vs 7-Day Avg +438.30% | +271.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($850.8K). Bullish P/C ratio of 0.56. P/C ratio dropping 44% - 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
09:45	BULLISH	BULLISH	BULLISH
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 7 of results (avg 8.1%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	6.40	6.70	$6.55	4.6%	6	0.41	1.4K
$160.00	Aug 21	34.30	36.50	$35.40	6.2%	--	0.95	36
$195.00	Aug 21	8.30	9.00	$8.65	8.1%	14	0.50	863
$160.00	Jul 17	32.30	35.10	$33.70	8.3%	--	1.00	45
$160.00	Jul 24	32.70	35.90	$34.30	9.3%	--	0.93	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 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	32.30	35.10	$33.70	8.3%	--	1.00	45
$170.00	Jul 17	23.10	25.50	$24.30	9.9%	--	1.00	428
$172.50	Jul 17	19.80	22.40	$21.10	12.3%	--	1.00	19
$175.00	Jul 17	18.10	20.10	$19.10	10.5%	--	1.00	487
$177.50	Jul 17	14.80	17.60	$16.20	17.3%	--	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	17.80	20.80	$19.30	15.5%	--	0.85	10
$210.00	Jul 24	15.70	18.70	$17.20	17.4%	--	0.81	10
$200.00	Jul 24	8.10	10.90	$9.50	29.5%	--	0.67	20
$195.00	Jul 17	1.25	3.80	$2.53	100.8%	--	0.66	11
$197.50	Jul 24	6.60	9.40	$8.00	35.0%	--	0.60	10

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 583, top 79)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 17	9.70	12.90	$11.30	28.3%	79	1.00	566
$190.00	Aug 28	9.80	12.60	$11.20	25.0%	70	0.58	1
$190.00	Jul 17	4.00	5.40	$4.70	29.8%	43	0.77	794
$190.00	Jul 24	6.10	8.90	$7.50	37.3%	39	0.61	327
$197.50	Jul 24	3.30	4.70	$4.00	35.0%	35	0.40	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	1.15	2.10	$1.63	58.3%	38	0.15	112
$182.50	Jul 24	0.65	2.85	$1.75	125.7%	32	0.21	30
$185.00	Jul 31	2.35	4.80	$3.58	68.4%	26	0.30	127
$160.00	Aug 21	0.50	0.90	$0.70	57.1%	9	0.06	1.8K
$187.50	Jul 24	2.35	4.30	$3.33	58.6%	7	0.33	68

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 357.4%, max 1052.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	458.1%	39.8%	1052.3%	14	176
$230.00	Jul 17	Aug 21	250.9%	35.7%	603.2%	--	212
$160.00	Jul 17	Aug 21	276.7%	41.5%	567.3%	--	81
$170.00	Jul 17	Aug 21	226.4%	38.4%	489.8%	--	495
$210.00	Jul 17	Aug 21	209.5%	36.2%	478.4%	11	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	458.1%	39.8%	1052.3%	1	2.6K
$162.50	Jul 17	Jul 31	491.1%	58.3%	742.8%	--	108
$160.00	Jul 17	Aug 28	276.7%	45.4%	509.8%	--	1.3K
$170.00	Jul 17	Aug 21	226.4%	38.4%	489.8%	3	1.3K
$180.00	Jul 17	Aug 21	202.9%	38.1%	433.0%	--	707

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 37.46, avg 5.18)

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
$205.00	$210.00	Jul 24	$0.32	$4.68	$0.32	14.62	$205.32
$220.00	$230.00	Aug 21	$0.95	$9.05	$0.95	9.53	$220.95
$195.00	$197.50	Jul 17	$0.25	$2.25	$0.25	9.00	$195.25
$205.00	$210.00	Aug 7	$0.70	$4.30	$0.70	6.14	$205.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 7	$0.13	$4.87	$0.13	37.46	$169.87
$165.00	$160.00	Aug 7	$0.15	$4.85	$0.15	32.33	$164.85
$170.00	$160.00	Aug 14	$0.40	$9.60	$0.40	24.00	$169.60
$172.50	$170.00	Jul 24	$0.13	$2.37	$0.13	18.23	$172.37
$165.00	$160.00	Aug 21	$0.32	$4.68	$0.32	14.62	$164.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 15.67, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 24	$4.70	$4.70	$0.30	15.67	$174.70
$165.00	$170.00	Jul 24	$4.65	$4.65	$0.35	13.29	$169.65
$165.00	$180.00	Jul 31	$13.80	$13.80	$1.20	11.50	$178.80
$165.00	$170.00	Aug 21	$4.50	$4.50	$0.50	9.00	$169.50
$165.00	$170.00	Jul 17	$4.40	$4.40	$0.60	7.33	$169.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 24	$2.10	$2.10	$0.40	5.25	$210.40
$210.00	$200.00	Jul 24	$7.70	$7.70	$2.30	3.35	$202.30
$200.00	$197.50	Jul 24	$1.50	$1.50	$1.00	1.50	$198.50
$200.00	$195.00	Aug 21	$2.70	$2.70	$2.30	1.17	$197.30
$190.00	$187.50	Jul 31	$1.27	$1.27	$1.23	1.03	$188.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $1.87, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.20	226.4%	79.4%
$165.00	Jul 17	Jul 24	$0.45	458.1%	77.6%
$230.00	Jul 17	Aug 21	$0.57	250.9%	35.7%
$160.00	Jul 17	Jul 24	$0.60	276.7%	102.1%
$175.00	Jul 17	Jul 24	$0.70	171.3%	57.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.07	491.1%	96.3%
$175.00	Jul 17	Jul 24	$0.73	171.3%	57.0%
$172.50	Jul 17	Jul 24	$1.05	270.2%	75.1%
$160.00	Jul 17	Jul 24	$1.10	276.7%	102.1%
$170.00	Jul 17	Jul 24	$1.19	226.4%	79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.78% of stock, avg 9.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 17	$0.93	$2.53	$3.46	$191.54	$198.46	1.78%
$190.00	Jul 17	$4.70	$1.25	$5.95	$184.05	$195.95	3.06%
$187.50	Jul 17	$6.45	$0.38	$6.83	$180.67	$194.33	3.51%
$185.00	Jul 17	$9.25	$0.38	$9.63	$175.37	$194.63	4.95%
$192.50	Jul 24	$6.05	$5.50	$11.55	$180.95	$204.05	5.94%
$182.50	Jul 17	$11.30	$0.28	$11.58	$170.92	$194.08	5.96%
$190.00	Jul 24	$7.50	$4.50	$12.00	$178.00	$202.00	6.17%
$197.50	Jul 24	$4.00	$8.00	$12.00	$185.50	$209.50	6.17%
$200.00	Jul 24	$2.85	$9.50	$12.35	$187.65	$212.35	6.35%
$187.50	Jul 24	$9.30	$3.33	$12.63	$174.87	$200.13	6.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.34% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$182.50	Jul 17	$0.38	$0.28	$0.66	$181.84	$203.16
$205.00	$182.50	Jul 17	$0.38	$0.28	$0.66	$181.84	$205.66
$210.00	$182.50	Jul 17	$0.38	$0.28	$0.66	$181.84	$210.66
$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
$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
$210.00	$187.50	Jul 17	$0.38	$0.38	$0.76	$186.74	$210.76
$210.00	$185.00	Jul 17	$0.38	$0.38	$0.76	$184.24	$210.76
$202.50	$180.00	Jul 17	$0.38	$0.48	$0.86	$179.14	$203.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 19.83, avg credit $2.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/178	182/185	Jul 17	$2.38	$0.12	19.83	$175.12	$184.88
168/170	188/190	Jul 24	$2.37	$0.13	18.23	$167.63	$189.87
175/180	185/190	Aug 7	$4.70	$0.30	15.67	$175.30	$189.70
170/172	182/185	Jul 17	$2.32	$0.18	12.89	$170.18	$184.82
185/188	190/192	Jul 24	$2.30	$0.20	11.50	$185.20	$192.30
160/165	170/175	Aug 21	$4.57	$0.43	10.63	$160.43	$174.57
165/170	180/185	Aug 21	$4.56	$0.44	10.36	$165.44	$184.56
168/170	185/188	Jul 24	$2.22	$0.28	7.93	$167.78	$187.22
170/172	182/185	Jul 31	$2.22	$0.28	7.93	$170.28	$184.72
188/190	200/202	Jul 31	$2.22	$0.28	7.93	$187.78	$202.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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 31	$0.05	$2.45	49.00
$210.00	$220.00	$230.00	Jul 17	$0.31	$9.69	31.26
$165.00	$170.00	$175.00	Aug 21	$0.25	$4.75	19.00
$210.00	$220.00	$230.00	Aug 21	$0.60	$9.40	15.67
$170.00	$175.00	$180.00	Aug 21	$0.40	$4.60	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.10	$4.90	49.00
$160.00	$165.00	$170.00	Aug 21	$0.19	$4.81	25.32
$182.50	$185.00	$187.50	Jul 24	$0.12	$2.38	19.83
$170.00	$175.00	$180.00	Aug 21	$0.34	$4.66	13.71
$185.00	$190.00	$195.00	Aug 21	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-2.15, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$180.00	1:2	Jul 31	-$2.15	$12.85
$210.00	$220.00	1:2	Aug 21	$0.00	$10.00
$220.00	$230.00	1:2	Jul 17	-$0.01	$9.99
$205.00	$215.00	1:2	Aug 28	-$0.27	$9.73
$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	-$1.80	$8.20
$180.00	$175.00	1:2	Aug 7	-$0.38	$4.62
$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 4.27%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$8.30	0.50	0.3%	4.27%	4.57%	14	863
$195.00	Aug 28	$8.10	0.50	0.3%	4.17%	4.46%	4	3
$200.00	Aug 21	$6.40	0.41	2.9%	3.29%	6.16%	6	1.4K
$195.00	Aug 7	$6.10	0.48	0.3%	3.14%	3.44%	--	57
$195.00	Aug 14	$6.10	0.48	0.3%	3.14%	3.44%	5	20
$195.00	Jul 31	$6.00	0.49	0.3%	3.09%	3.38%	--	133
$195.00	Jul 24	$4.20	0.47	0.3%	2.16%	2.46%	11	298
$200.00	Aug 14	$3.80	0.39	2.9%	1.95%	4.82%	2	130
$197.50	Jul 24	$3.30	0.40	1.6%	1.70%	3.28%	35	65
$200.00	Jul 31	$3.20	0.36	2.9%	1.65%	4.52%	16	493

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 877

Total Puts 488

Put/Call Ratio 0.56

Net Difference 389

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 12,487

Total Puts 12,240

Average Put/Call Ratio 0.69

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