PM - Options Database

PHILIP MORRIS INTL I

$188.04 -2.43%

$190.95 (+1.55%)🌙

as of 07/21 06:01 PM

(7/21 14:05) ◀

Tuesday, July 21, 2026 (6:01pm)

▶ (7/22 09:35)

◀ 7/21 18:01 ▶

Option Volume

Detail

ℹ

Current (07/21) 14,110

Calls: 5,334 (38%)

Puts: 8,776 (62%)

Prior (07/20) 7,185

Calls: 3,333 (46%)

Puts: 3,852 (54%)

Current vs Prior +96.38%

Calls: +60.04% (Calls)

Puts: +127.83% (Puts)

Prior 7-Day Total 41,921

Calls: 24,165 (58%)

Puts: 17,756 (42%)

Prior 7-Day Average 5,988

Calls: 3,452 (58%)

Puts: 2,536 (42%)

Current vs Prior 7-Day Avg +135.61%

Calls: +54.51%

Puts: +245.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $5.28M

Calls: $2.10M (40%)

Puts: $3.18M (60%)

Prior (07/20) $5.47M

Calls: $3.99M (73%)

Puts: $1.48M (27%)

Current vs Prior -3.55%

Calls: -47.34%

Puts: +114.18%

Prior 7-Day Total $22.68M

Calls: $15.89M (70%)

Puts: $6.79M (30%)

Prior 7-Day Average $3.24M

Calls: $2.27M (70%)

Puts: $970.0K (30%)

Current vs Prior 7-Day Avg +62.94%

Calls: -7.44%

Puts: +227.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.65

Prior (07/20) 1.16

Current vs Prior +42.36%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +115.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 129,598

Calls: 60,728 (47%)

Puts: 68,870 (53%)

Prior (07/20) 63,449

Calls: 33,078 (52%)

Puts: 30,371 (48%)

Current vs Prior +104.26%

Prior 7-Day Total 456,334

Calls: 220,330 (48%)

Puts: 236,004 (52%)

Prior 7-Day Average 65,190

Calls: 31,475 (48%)

Puts: 33,714 (52%)

Current vs Prior 7-Day Avg +98.80%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.12% | 7.10%9.20% | 12.13%

Prior 6.17% | 7.03%9.05% | 12.01%

Current vs Prior -0.96% | +0.98%+1.61% | +0.94%

Prior 7-Day Avg 4.29% | 6.99%4.02% | 10.59%

Current vs 7-Day Avg +42.50% | +1.57%+129.04% | +14.49%

Prior 7-Day Eod 6.17% | 7.03%9.05% | 12.01%

Current vs 7-Day Eod -0.96% | +0.98%+1.61% | +0.94%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.13% | 11.22%

Calls: 17.32% | 6.80%

Puts: 20.95% | 15.65%

Prior 112.90% | 41.72%

Calls: 110.00% | 44.63%

Puts: 115.79% | 38.81%

Current vs Prior -83.06% | -73.11%

Prior 7-Day Avg 49.09% | 21.43%

Calls: 46.74% | 20.78%

Puts: 51.43% | 22.07%

Current vs 7-Day Avg -61.03% | -47.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($3.18M). Dollar volume significantly above 7-day average (63% higher). Above-average activity with volume up 96% vs prior. Volume explosion - 136% above 7-day average (14,110 vs avg 5,988).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 2 of results (avg 7.7%, best 7.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	8.30	9.00	$8.65	8.1%	10	0.58	14

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	14.40	15.50	$14.95	7.4%	1	0.70	187

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. 47 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 24	26.40	30.00	$28.20	12.8%	1	0.98	10
$170.00	Jul 24	16.50	19.90	$18.20	18.7%	--	0.93	26
$160.00	Aug 21	27.60	31.40	$29.50	12.9%	--	0.91	36
$165.00	Jul 31	21.80	25.60	$23.70	16.0%	--	0.90	10
$165.00	Aug 21	23.20	26.80	$25.00	14.4%	--	0.88	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	20.30	24.00	$22.15	16.7%	--	0.93	10
$212.50	Jul 24	22.70	26.50	$24.60	15.4%	--	0.93	10
$205.00	Jul 24	15.60	19.40	$17.50	21.7%	4	0.90	--
$202.50	Jul 24	13.40	17.10	$15.25	24.3%	--	0.86	15
$200.00	Jul 24	11.20	14.90	$13.05	28.4%	29	0.81	20

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 11.3K, top 916)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	4.00	4.50	$4.25	11.8%	665	0.46	291
$202.50	Jul 24	0.70	0.95	$0.83	30.1%	418	0.14	106
$200.00	Jul 24	1.05	1.45	$1.25	32.0%	366	0.19	352
$192.50	Aug 21	5.50	6.70	$6.10	19.7%	291	0.44	69
$192.50	Jul 24	2.85	3.50	$3.18	20.4%	287	0.38	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	1.75	2.10	$1.93	18.1%	916	0.25	242
$177.50	Jul 24	1.25	1.50	$1.38	18.1%	677	0.19	828
$175.00	Jul 24	0.80	1.00	$0.90	22.2%	647	0.14	238
$165.00	Jul 24	0.05	0.25	$0.15	133.3%	553	0.03	342
$170.00	Jul 24	0.35	0.50	$0.43	34.9%	461	0.07	203

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 106.3%, max 163.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Jul 24	Jul 31	127.1%	49.5%	156.9%	19	72
$220.00	Jul 24	Aug 28	108.8%	43.9%	147.7%	29	5
$225.00	Jul 24	Aug 21	101.9%	41.7%	144.2%	58	9
$187.50	Jul 24	Aug 21	76.7%	34.9%	119.8%	123	125
$215.00	Jul 24	Aug 28	75.8%	35.5%	113.6%	97	9

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 24	Aug 21	109.3%	41.5%	163.4%	50	838
$187.50	Jul 24	Aug 21	76.7%	34.9%	119.8%	302	107
$180.00	Jul 24	Aug 28	75.4%	34.6%	118.1%	917	250
$172.50	Jul 24	Aug 21	80.5%	37.3%	116.0%	221	151
$170.00	Jul 24	Aug 28	78.6%	36.7%	114.1%	473	204

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 19.00, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$220.00	Aug 21	$0.25	$4.75	$0.25	19.00	$215.25
$220.00	$225.00	Jul 24	$0.27	$4.73	$0.27	17.52	$220.27
$212.50	$215.00	Jul 24	$0.17	$2.33	$0.17	13.71	$212.67
$205.00	$207.50	Jul 24	$0.20	$2.30	$0.20	11.50	$205.20
$202.50	$205.00	Jul 24	$0.28	$2.22	$0.28	7.93	$202.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 24	$0.17	$2.33	$0.17	13.71	$174.83
$175.00	$170.00	Aug 14	$0.35	$4.65	$0.35	13.29	$174.65
$165.00	$160.00	Aug 21	$0.37	$4.63	$0.37	12.51	$164.63
$160.00	$155.00	Aug 21	$0.50	$4.50	$0.50	9.00	$159.50
$170.00	$165.00	Aug 14	$0.55	$4.45	$0.55	8.09	$169.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 13.29, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Aug 21	$4.50	$4.50	$0.50	9.00	$164.50
$182.50	$185.00	Jul 31	$2.20	$2.20	$0.30	7.33	$184.70
$165.00	$170.00	Aug 21	$4.35	$4.35	$0.65	6.69	$169.35
$170.00	$175.00	Aug 21	$4.05	$4.05	$0.95	4.26	$174.05
$190.00	$192.50	Aug 7	$2.00	$2.00	$0.50	4.00	$192.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$205.00	Jul 24	$4.65	$4.65	$0.35	13.29	$205.35
$205.00	$202.50	Jul 24	$2.25	$2.25	$0.25	9.00	$202.75
$202.50	$200.00	Jul 24	$2.20	$2.20	$0.30	7.33	$200.30
$205.00	$200.00	Aug 21	$4.00	$4.00	$1.00	4.00	$201.00
$192.50	$190.00	Jul 31	$1.95	$1.95	$0.55	3.55	$190.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.01, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 24	Aug 21	$0.10	108.8%	34.9%
$210.00	Jul 24	Jul 31	$0.15	74.7%	44.4%
$205.00	Jul 24	Jul 31	$0.25	72.6%	43.5%
$185.00	Jul 24	Jul 31	$0.55	75.0%	48.1%
$225.00	Jul 24	Aug 21	$0.60	101.9%	41.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Jul 24	Jul 31	$0.20	70.9%	47.1%
$177.50	Jul 24	Jul 31	$0.50	76.3%	47.3%
$170.00	Jul 24	Jul 31	$0.52	78.6%	53.0%
$175.00	Jul 24	Jul 31	$0.63	75.6%	49.6%
$180.00	Jul 24	Jul 31	$0.70	75.4%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 5.45% of stock, avg 8.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 24	$4.25	$6.00	$10.25	$179.75	$200.25	5.45%
$187.50	Jul 24	$5.50	$4.85	$10.35	$177.15	$197.85	5.50%
$192.50	Jul 24	$3.18	$7.40	$10.58	$181.92	$203.08	5.63%
$185.00	Jul 24	$7.30	$3.60	$10.90	$174.10	$195.90	5.80%
$195.00	Jul 24	$2.38	$9.10	$11.48	$183.52	$206.48	6.11%
$182.50	Jul 24	$9.20	$2.63	$11.83	$170.67	$194.33	6.29%
$187.50	Jul 31	$6.45	$5.60	$12.05	$175.45	$199.55	6.41%
$185.00	Jul 31	$7.85	$4.45	$12.30	$172.70	$197.30	6.54%
$190.00	Jul 31	$5.60	$6.90	$12.50	$177.50	$202.50	6.65%
$180.00	Jul 24	$10.95	$1.93	$12.88	$167.12	$192.88	6.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.40% of stock, avg 4.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 24	$1.25	$1.38	$2.63	$174.87	$202.63
$197.50	$177.50	Jul 24	$1.55	$1.38	$2.93	$174.57	$200.43
$200.00	$180.00	Jul 24	$1.25	$1.93	$3.18	$176.82	$203.18
$210.00	$165.00	Aug 14	$1.30	$2.05	$3.35	$161.65	$213.35
$197.50	$180.00	Jul 24	$1.55	$1.93	$3.48	$176.52	$200.98
$210.00	$165.00	Aug 28	$2.00	$1.53	$3.53	$161.47	$213.53
$195.00	$177.50	Jul 24	$2.38	$1.38	$3.76	$173.74	$198.76
$210.00	$160.00	Aug 28	$2.00	$1.80	$3.80	$156.20	$213.80
$200.00	$177.50	Jul 31	$1.98	$1.88	$3.86	$173.64	$203.86
$200.00	$182.50	Jul 24	$1.25	$2.63	$3.88	$178.62	$203.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 32.33, avg credit $2.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 21	$4.85	$0.15	32.33	$155.15	$169.85
180/185	190/195	Aug 14	$4.80	$0.20	24.00	$180.20	$194.80
190/192	198/200	Jul 31	$2.39	$0.11	21.73	$190.11	$199.89
175/178	182/185	Jul 24	$2.38	$0.12	19.83	$175.12	$184.88
160/162	182/185	Jul 24	$2.37	$0.13	18.23	$160.13	$184.87
178/180	185/188	Jul 24	$2.35	$0.15	15.67	$177.65	$187.35
192/195	198/200	Jul 31	$2.34	$0.16	14.63	$192.66	$199.84
165/168	182/185	Jul 24	$2.33	$0.17	13.71	$165.17	$184.83
170/172	185/188	Jul 31	$2.33	$0.17	13.71	$170.17	$187.33
165/168	190/192	Aug 21	$2.33	$0.17	13.71	$165.17	$192.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 31	$0.06	$2.44	40.67
$160.00	$165.00	$170.00	Aug 21	$0.15	$4.85	32.33
$202.50	$205.00	$207.50	Jul 24	$0.08	$2.42	30.25
$207.50	$210.00	$212.50	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
$200.00	$202.50	$205.00	Jul 24	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 31	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 24	$0.07	$2.43	34.71
$170.00	$172.50	$175.00	Aug 21	$0.08	$2.42	30.25
$160.00	$165.00	$170.00	Aug 7	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.45, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 7	-$0.06	$4.94
$215.00	$220.00	1:2	Aug 21	-$0.30	$4.70
$205.00	$210.00	1:2	Aug 14	-$0.57	$4.43
$210.00	$215.00	1:2	Aug 28	-$0.76	$4.24
$200.00	$205.00	1:2	Aug 14	-$0.91	$4.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Aug 28	-$0.45	$9.55
$165.00	$160.00	1:2	Aug 7	-$0.06	$4.94
$165.00	$160.00	1:2	Aug 14	-$0.15	$4.85
$160.00	$155.00	1:2	Jul 24	-$0.20	$4.80
$170.00	$165.00	1:2	Aug 7	-$0.50	$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.83%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Aug 28	$7.20	0.49	1.0%	3.83%	4.87%	--	74
$190.00	Aug 21	$7.00	0.49	1.0%	3.72%	4.76%	44	908
$190.00	Aug 14	$6.40	0.49	1.0%	3.40%	4.45%	2	9
$190.00	Aug 7	$5.60	0.47	1.0%	2.98%	4.02%	44	31
$192.50	Aug 21	$5.50	0.44	2.4%	2.92%	5.30%	291	69
$195.00	Aug 21	$5.00	0.39	3.7%	2.66%	6.36%	65	908
$195.00	Aug 28	$5.00	0.40	3.7%	2.66%	6.36%	1	9
$190.00	Jul 31	$4.90	0.47	1.0%	2.61%	3.65%	45	272
$192.50	Aug 7	$4.50	0.40	2.4%	2.39%	4.76%	99	3
$195.00	Aug 14	$4.40	0.38	3.7%	2.34%	6.04%	--	19

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 5,334

Total Puts 8,776

Put/Call Ratio 1.65

Net Difference -3,442

Prior's Put/Call Breakdown

Total Calls 3,333

Total Puts 3,852

Put/Call Ratio 1.16

Net Difference -519

Prior 7-Day Put/Call Summary

Total Calls 24,165

Total Puts 17,756

Average Put/Call Ratio 0.76

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