PBI - Options Database

PBI

PITNEY BOWES INC

$16.82 -4.21%

$17.00 (+1.07%)🌙

as of 07/02 06:50 PM

(7/1 18:51) ◀

Thursday, July 2, 2026 (6:50pm)

▶ (7/6 18:50)

◀ 7/2 18:50 ▶

Option Volume

Detail

ℹ

Current (07/02) 429

Calls: 300 (70%)

Puts: 129 (30%)

Prior (07/01) 890

Calls: 885 (99%)

Puts: 5 (1%)

Current vs Prior -51.80%

Calls: -66.10% (Calls)

Puts: +2480.00% (Puts)

Prior 7-Day Total 18,262

Calls: 16,010 (88%)

Puts: 2,252 (12%)

Prior 7-Day Average 2,608

Calls: 2,287 (88%)

Puts: 321 (12%)

Current vs Prior 7-Day Avg -83.56%

Calls: -86.88%

Puts: -59.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $114.1K

Calls: $65.1K (57%)

Puts: $49.0K (43%)

Prior (07/01) $276.4K

Calls: $276.2K (100%)

Puts: $249 (0%)

Current vs Prior -58.73%

Calls: -76.44%

Puts: +19586.75%

Prior 7-Day Total $4.50M

Calls: $4.30M (96%)

Puts: $191.0K (4%)

Prior 7-Day Average $642.2K

Calls: $614.9K (96%)

Puts: $27.3K (4%)

Current vs Prior 7-Day Avg -82.23%

Calls: -89.42%

Puts: +79.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.43

Prior (07/01) 0.01

Current vs Prior +7511.00%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -44.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 7,183

Calls: 7,073 (98%)

Puts: 110 (2%)

Prior (07/01) 14,852

Calls: 14,852 (100%)

Puts: -- (0%)

Current vs Prior -51.64%

Prior 7-Day Total 79,856

Calls: 78,003 (98%)

Puts: 1,853 (2%)

Prior 7-Day Average 11,408

Calls: 11,143 (97%)

Puts: 370 (3%)

Current vs Prior 7-Day Avg -37.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 6.54% | 13.97%

Prior 6.15% | 13.95%

Current vs Prior +6.33% | +0.14%

Prior 7-Day Avg 6.92% | 14.32%

Current vs 7-Day Avg -5.54% | -2.45%

Prior 7-Day Eod 6.15% | 13.95%

Current vs 7-Day Eod +6.33% | +0.14%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.36% | 8.70%

Calls: 14.71% | 4.07%

Puts: 20.00% | 13.33%

Prior 17.36% | 8.70%

Calls: 14.71% | 4.07%

Puts: 20.00% | 13.33%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 47.71% | 29.27%

Calls: 48.13% | 29.54%

Puts: 47.28% | 28.99%

Current vs 7-Day Avg -63.61% | -70.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (300 calls vs 129 puts). P/C ratio rising 7511% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.80, highest 0.91)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	1.25	2.75	$2.00	75.0%	5	0.91	--
$16.00	Jul 17	0.90	1.35	$1.13	39.8%	9	0.67	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	2.60	3.50	$3.05	29.5%	4	0.85	--
$21.00	Jul 17	3.60	4.50	$4.05	22.2%	2	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 84, top 32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.00	0.30	$0.15	200.0%	32	0.19	603
$20.00	Jul 17	0.00	0.35	$0.18	194.4%	18	0.14	157
$17.00	Jul 17	0.05	0.65	$0.35	171.4%	12	0.40	750
$16.00	Jul 17	0.90	1.35	$1.13	39.8%	9	0.67	1.1K
$15.00	Jul 17	1.25	2.75	$2.00	75.0%	5	0.91	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	2.60	3.50	$3.05	29.5%	4	0.85	--
$16.00	Jul 17	0.00	1.00	$0.50	200.0%	2	0.35	--
$21.00	Jul 17	3.60	4.50	$4.05	22.2%	2	0.77	--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 4.00, avg 2.29)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$18.00	Jul 17	$0.20	$0.80	$0.20	4.00	$17.20

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$16.00	Jul 17	$2.55	$1.45	$2.55	0.57	$17.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 6.69, avg 3.06)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Jul 17	$0.87	$0.87	$0.13	6.69	$15.87
$16.00	$17.00	Jul 17	$0.78	$0.78	$0.22	3.55	$16.78
$17.00	$18.00	Jul 17	$0.20	$0.20	$0.80	0.25	$17.20

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$16.00	Jul 17	$2.55	$2.55	$1.45	1.76	$17.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.69% of stock, avg 14.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Jul 17	$1.13	$0.50	$1.63	$14.37	$17.63	9.69%
$20.00	Jul 17	$0.18	$3.05	$3.23	$16.77	$23.23	19.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 3.86% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$16.00	Jul 17	$0.15	$0.50	$0.65	$15.35	$18.65
$20.00	$16.00	Jul 17	$0.18	$0.50	$0.68	$15.32	$20.68
$17.00	$16.00	Jul 17	$0.35	$0.50	$0.85	$15.15	$17.85

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.11, cheapest $0.09)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Jul 17	$0.09	$0.91	10.11
$16.00	$17.00	$18.00	Jul 17	$0.58	$0.42	0.72

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.21, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$20.00	1:2	Jul 17	-$0.21	$1.79
$15.00	$16.00	1:2	Jul 17	-$0.26	$0.74
$16.00	$17.00	1:2	Jul 17	$0.43	$0.57

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$16.00	1:2	Jul 17	$2.05	$1.95

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

No covered call setups found

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 300

Total Puts 129

Put/Call Ratio 0.43

Net Difference 171

Prior's Put/Call Breakdown

Total Calls 885

Total Puts 5

Put/Call Ratio 0.01

Net Difference 880

Prior 7-Day Put/Call Summary

Total Calls 16,010

Total Puts 2,252

Average Put/Call Ratio 0.77

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