PM - Options Database

PHILIP MORRIS INTL I

$194.32 +2.36%

(7/17 09:50) ◀

Friday, July 17, 2026 (9:55am)

▶ (7/17 10:00)

◀ 7/17 09:55 ▶

Option Volume

Detail

ℹ

Current (07/17 9:55am) 1,644

Calls: 1,009 (61%)

Puts: 635 (39%)

Prior --

Calls: 4,237 (48%)

Puts: 4,644 (52%)

Current vs Prior +0.00%

Calls: -76.19% (Calls)

Puts: -86.33% (Puts)

Prior 7-Day Total 27,658

Calls: 14,331 (52%)

Puts: 13,327 (48%)

Prior 7-Day Average 4,609

Calls: 2,047 (52%)

Puts: 1,903 (48%)

Current vs Prior 7-Day Avg -64.34%

Calls: -50.72%

Puts: -66.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:55am) $1.63M

Calls: $993.4K (61%)

Puts: $638.3K (39%)

Prior --

Calls: $1.08M (41%)

Puts: $1.55M (59%)

Current vs Prior +0.00%

Calls: -8.15%

Puts: -58.86%

Prior 7-Day Total $11.03M

Calls: $6.98M (63%)

Puts: $4.05M (37%)

Prior 7-Day Average $1.84M

Calls: $997.2K (63%)

Puts: $579.1K (37%)

Current vs Prior 7-Day Avg -11.27%

Calls: -0.38%

Puts: +10.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:55am) 0.63

Prior 1.00

Current vs Prior -37.07%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -3.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:55am) 147,006

Calls: 66,152 (45%)

Puts: 80,854 (55%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 861,422

Calls: 395,926 (46%)

Puts: 465,496 (54%)

Prior 7-Day Average 143,570

Calls: 65,987 (46%)

Puts: 77,582 (54%)

Current vs Prior 7-Day Avg +2.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.17% | 6.56%2.17% | 10.68%

Prior 3.25% | 5.09%-- | --

Current vs Prior -33.33% | +28.89%-- | --

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

Current vs 7-Day Avg -52.33% | +10.33%-- | --

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

Current vs 7-Day Eod -33.33% | +28.89%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 117.45% | 41.72%

Calls: 148.06% | 44.63%

Puts: 86.84% | 38.81%

Prior 23.56% | 13.31%

Calls: 21.43% | 11.24%

Puts: 25.69% | 15.38%

Current vs Prior +398.51% | +213.45%

Prior 7-Day Avg 20.60% | 11.39%

Calls: 20.02% | 10.57%

Puts: 21.18% | 12.20%

Current vs 7-Day Avg +470.15% | +266.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($993.4K). Bullish P/C ratio of 0.63. P/C ratio dropping 37% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 8.8%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	34.30	36.50	$35.40	6.2%	--	0.94	36
$160.00	Jul 17	32.30	35.10	$33.70	8.3%	--	1.00	45
$170.00	Jul 17	23.10	25.20	$24.15	8.7%	--	1.00	428
$195.00	Aug 21	8.30	9.10	$8.70	9.2%	17	0.50	863
$160.00	Jul 24	32.70	35.90	$34.30	9.3%	--	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. 49 found (avg delta 0.79, 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	25.20	$24.15	8.7%	--	1.00	428
$175.00	Jul 17	18.10	20.10	$19.10	10.5%	--	1.00	487
$182.50	Jul 17	9.90	12.90	$11.40	26.3%	79	0.95	566
$172.50	Jul 17	19.80	22.80	$21.30	14.1%	--	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 24	17.80	20.70	$19.25	15.1%	--	0.85	10
$210.00	Jul 24	15.70	18.70	$17.20	17.4%	--	0.80	10
$200.00	Jul 24	8.10	10.90	$9.50	29.5%	--	0.66	20
$195.00	Jul 17	1.30	2.95	$2.13	77.5%	5	0.60	11
$197.50	Jul 24	6.60	9.40	$8.00	35.0%	--	0.59	10

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 676, top 79)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 17	9.90	12.90	$11.40	26.3%	79	0.95	566
$190.00	Aug 28	9.90	12.60	$11.25	24.0%	70	0.58	1
$190.00	Jul 17	4.40	5.00	$4.70	12.8%	50	0.73	794
$190.00	Jul 24	6.30	8.90	$7.60	34.2%	39	0.61	327
$197.50	Jul 24	3.30	4.80	$4.05	37.0%	37	0.41	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	0.20	30
$185.00	Jul 31	2.35	4.80	$3.58	68.4%	26	0.30	127
$192.50	Jul 17	0.35	1.60	$0.98	127.6%	9	0.35	--
$160.00	Aug 21	0.50	0.90	$0.70	57.1%	9	0.06	1.8K

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 363.7%, max 1054.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	459.0%	39.8%	1054.3%	14	176
$230.00	Jul 17	Aug 21	249.8%	35.7%	600.0%	--	212
$160.00	Jul 17	Aug 21	284.6%	41.5%	586.3%	--	81
$170.00	Jul 17	Aug 21	234.7%	38.4%	511.2%	--	495
$180.00	Jul 17	Aug 21	212.6%	36.5%	482.3%	18	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	459.0%	39.8%	1054.3%	1	2.6K
$162.50	Jul 17	Jul 31	498.1%	58.3%	754.6%	--	108
$180.00	Jul 17	Aug 28	212.6%	33.4%	535.9%	1	290
$160.00	Jul 17	Aug 28	284.6%	45.4%	526.6%	--	1.3K
$170.00	Jul 17	Aug 21	234.7%	38.4%	511.2%	4	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 37.46, avg 5.25)

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	$0.17	$4.83	$0.17	28.41	$205.17
$220.00	$230.00	Aug 21	$0.85	$9.15	$0.85	10.76	$220.85
$202.50	$205.00	Jul 24	$0.30	$2.20	$0.30	7.33	$202.80
$195.00	$197.50	Jul 17	$0.37	$2.13	$0.37	5.76	$195.37

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	$0.38	$9.62	$0.38	25.32	$169.62
$172.50	$170.00	Jul 24	$0.15	$2.35	$0.15	15.67	$172.35
$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. 95 found (best R:R 19.00, avg 1.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 24	$4.75	$4.75	$0.25	19.00	$169.75
$170.00	$180.00	Jul 31	$9.30	$9.30	$0.70	13.29	$179.30
$165.00	$170.00	Jul 17	$4.60	$4.60	$0.40	11.50	$169.60
$170.00	$175.00	Jul 24	$4.60	$4.60	$0.40	11.50	$174.60
$165.00	$170.00	Aug 21	$4.50	$4.50	$0.50	9.00	$169.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 24	$2.05	$2.05	$0.45	4.56	$210.45
$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
$190.00	$187.50	Jul 24	$1.37	$1.37	$1.13	1.21	$188.63
$200.00	$195.00	Aug 21	$2.65	$2.65	$2.35	1.13	$197.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $1.92, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.25	234.7%	79.9%
$165.00	Jul 17	Jul 24	$0.40	459.0%	78.4%
$230.00	Jul 17	Aug 21	$0.57	249.8%	35.7%
$160.00	Jul 17	Jul 24	$0.60	284.6%	103.0%
$175.00	Jul 17	Jul 24	$0.70	178.5%	57.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.13	498.1%	97.1%
$175.00	Jul 17	Jul 24	$0.73	178.5%	57.9%
$172.50	Jul 17	Jul 24	$1.05	280.0%	76.0%
$160.00	Jul 17	Jul 24	$1.10	284.6%	103.0%
$177.50	Jul 17	Jul 24	$1.10	228.3%	63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.57% of stock, avg 9.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 17	$2.08	$0.98	$3.06	$189.44	$195.56	1.57%
$195.00	Jul 17	$1.10	$2.13	$3.23	$191.77	$198.23	1.66%
$190.00	Jul 17	$4.70	$1.22	$5.92	$184.08	$195.92	3.05%
$187.50	Jul 17	$6.40	$0.38	$6.78	$180.72	$194.28	3.49%
$185.00	Jul 17	$9.20	$0.38	$9.58	$175.42	$194.58	4.93%
$192.50	Jul 24	$6.05	$5.45	$11.50	$181.00	$204.00	5.92%
$182.50	Jul 17	$11.40	$0.28	$11.68	$170.82	$194.18	6.01%
$197.50	Jul 24	$4.05	$8.00	$12.05	$185.45	$209.55	6.20%
$190.00	Jul 24	$7.60	$4.50	$12.10	$177.90	$202.10	6.23%
$187.50	Jul 24	$9.15	$3.13	$12.28	$175.22	$199.78	6.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.31% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$187.50	Jul 17	$0.22	$0.38	$0.60	$186.90	$200.60
$200.00	$185.00	Jul 17	$0.22	$0.38	$0.60	$184.40	$200.60
$200.00	$180.00	Jul 17	$0.22	$0.48	$0.70	$179.30	$200.70
$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
$202.50	$180.00	Jul 17	$0.38	$0.48	$0.86	$179.14	$203.36
$205.00	$180.00	Jul 17	$0.38	$0.48	$0.86	$179.14	$205.86
$197.50	$187.50	Jul 17	$0.73	$0.38	$1.11	$186.39	$198.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 24.00, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/170	185/188	Jul 24	$2.40	$0.10	24.00	$167.60	$187.40
175/180	185/190	Aug 7	$4.75	$0.25	19.00	$175.25	$189.75
170/175	180/185	Aug 21	$4.75	$0.25	19.00	$170.25	$184.75
178/180	182/185	Jul 24	$2.35	$0.15	15.67	$177.65	$184.85
170/172	178/180	Jul 17	$2.32	$0.18	12.89	$170.18	$179.82
160/165	170/175	Aug 21	$4.57	$0.43	10.63	$160.43	$174.57
175/178	188/190	Jul 24	$2.25	$0.25	9.00	$175.25	$189.75
175/178	190/192	Jul 24	$2.25	$0.25	9.00	$175.25	$192.25
178/180	185/188	Jul 24	$2.25	$0.25	9.00	$177.75	$187.25
185/190	195/200	Aug 21	$4.50	$0.50	9.00	$185.50	$199.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 49.00, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 21	$0.10	$4.90	49.00
$165.00	$170.00	$175.00	Jul 24	$0.15	$4.85	32.33
$210.00	$220.00	$230.00	Jul 17	$0.31	$9.69	31.26
$197.50	$200.00	$202.50	Jul 24	$0.09	$2.41	26.78
$182.50	$185.00	$187.50	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.19	$4.81	25.32
$170.00	$175.00	$180.00	Aug 21	$0.22	$4.78	21.73
$165.00	$170.00	$175.00	Aug 21	$0.29	$4.71	16.24
$190.00	$195.00	$200.00	Aug 21	$0.35	$4.65	13.29
$175.00	$180.00	$185.00	Aug 21	$0.58	$4.42	7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.01, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$205.00	$210.00	1:2	Aug 7	-$0.65	$4.35
$205.00	$210.00	1:2	Aug 14	-$1.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 14	-$1.02	$8.98
$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. 30 found (best yield 4.27%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$8.30	0.50	0.3%	4.27%	4.62%	17	863
$195.00	Aug 28	$8.10	0.50	0.3%	4.17%	4.52%	4	3
$195.00	Aug 14	$6.70	0.49	0.3%	3.45%	3.80%	7	20
$195.00	Aug 7	$6.10	0.49	0.3%	3.14%	3.49%	--	57
$200.00	Aug 21	$6.10	0.41	2.9%	3.14%	6.06%	8	1.4K
$195.00	Jul 31	$5.70	0.49	0.3%	2.93%	3.28%	10	133
$195.00	Jul 24	$4.90	0.48	0.3%	2.52%	2.87%	25	298
$200.00	Jul 31	$4.00	0.37	2.9%	2.06%	4.98%	16	493
$200.00	Aug 14	$3.90	0.39	2.9%	2.01%	4.93%	2	130
$197.50	Jul 24	$3.30	0.41	1.6%	1.70%	3.33%	37	65

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 1,009

Total Puts 635

Put/Call Ratio 0.63

Net Difference 374

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 14,331

Total Puts 13,327

Average Put/Call Ratio 0.65

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