PBI - Options Database

PBI

PITNEY BOWES INC

$16.80 -0.12%

$16.64 (-0.95%)🌙

as of 07/06 06:50 PM

(7/2 18:50) ◀

Monday, July 6, 2026 (6:50pm)

▶ (7/7 18:53)

◀ 7/6 18:50 ▶

Option Volume

Detail

ℹ

Current (07/06) 178

Calls: 119 (67%)

Puts: 59 (33%)

Prior (07/02) 429

Calls: 300 (70%)

Puts: 129 (30%)

Current vs Prior -58.51%

Calls: -60.33% (Calls)

Puts: -54.26% (Puts)

Prior 7-Day Total 18,446

Calls: 16,106 (87%)

Puts: 2,340 (13%)

Prior 7-Day Average 2,635

Calls: 2,300 (87%)

Puts: 334 (13%)

Current vs Prior 7-Day Avg -93.25%

Calls: -94.83%

Puts: -82.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $72.3K

Calls: $68.2K (94%)

Puts: $4.1K (6%)

Prior (07/02) $114.1K

Calls: $65.1K (57%)

Puts: $49.0K (43%)

Current vs Prior -36.62%

Calls: +4.83%

Puts: -91.63%

Prior 7-Day Total $4.58M

Calls: $4.35M (95%)

Puts: $222.9K (5%)

Prior 7-Day Average $653.6K

Calls: $621.8K (95%)

Puts: $31.8K (5%)

Current vs Prior 7-Day Avg -88.94%

Calls: -89.03%

Puts: -87.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.50

Prior (07/02) 0.43

Current vs Prior +15.30%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -38.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 2,528

Calls: 2,043 (81%)

Puts: 485 (19%)

Prior (07/02) 7,183

Calls: 7,073 (98%)

Puts: 110 (2%)

Current vs Prior -64.81%

Prior 7-Day Total 81,625

Calls: 80,040 (98%)

Puts: 1,585 (2%)

Prior 7-Day Average 11,660

Calls: 11,434 (97%)

Puts: 317 (3%)

Current vs Prior 7-Day Avg -78.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.42% | 13.45%5.42% | 13.45%

Prior 6.54% | 13.97%-- | --

Current vs Prior -17.17% | -3.72%-- | --

Prior 7-Day Avg 6.80% | 14.22%-- | --

Current vs 7-Day Avg -20.37% | -5.42%-- | --

Prior 7-Day Eod 6.54% | 13.97%-- | --

Current vs 7-Day Eod -17.17% | -3.72%-- | --

Sentiment BULLISH--

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 37.60% | 24.22%

Calls: 37.14% | 23.93%

Puts: 38.05% | 24.51%

Current vs 7-Day Avg -53.83% | -64.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($68.2K) vs puts ($4.1K). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (119 calls vs 59 puts). Call-heavy open interest (2,043 calls vs 485 puts) suggests bullish 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. 2 found (avg delta 0.69, highest 0.84)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.80	1.60	$1.20	66.7%	4	0.84	7
$17.00	Jul 17	0.45	0.60	$0.53	28.3%	13	0.55	227

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 45, top 13)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.30	0.45	$0.38	39.5%	11	0.46	751
$18.00	Jul 17	0.05	0.15	$0.10	100.0%	8	0.17	583
$19.00	Jul 17	0.00	0.25	$0.13	192.3%	6	0.14	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.45	0.60	$0.53	28.3%	13	0.55	227
$18.00	Jul 17	0.80	1.60	$1.20	66.7%	4	0.84	7
$16.00	Jul 17	0.10	0.25	$0.18	83.3%	2	0.23	--
$15.00	Jul 17	0.00	0.75	$0.38	197.4%	1	0.22	--

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 2.57, avg 2.21)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$18.00	Jul 17	$0.28	$0.72	$0.28	2.57	$17.28

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 17	$0.35	$0.65	$0.35	1.86	$16.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.03, avg 0.99)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$18.00	Jul 17	$0.28	$0.28	$0.72	0.39	$17.28

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Jul 17	$0.67	$0.67	$0.33	2.03	$17.33
$17.00	$16.00	Jul 17	$0.35	$0.35	$0.65	0.54	$16.65

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 5.42% of stock, avg 6.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Jul 17	$0.38	$0.53	$0.91	$16.09	$17.91	5.42%
$18.00	Jul 17	$0.10	$1.20	$1.30	$16.70	$19.30	7.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.67% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$16.00	Jul 17	$0.10	$0.18	$0.28	$15.72	$18.28
$19.00	$16.00	Jul 17	$0.13	$0.18	$0.31	$15.69	$19.31
$18.00	$15.00	Jul 17	$0.10	$0.38	$0.48	$14.52	$18.48
$19.00	$15.00	Jul 17	$0.13	$0.38	$0.51	$14.49	$19.51
$17.00	$16.00	Jul 17	$0.38	$0.18	$0.56	$15.44	$17.56
$17.00	$15.00	Jul 17	$0.38	$0.38	$0.76	$14.24	$17.76

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. 3 found (best R:R 2.23, cheapest $0.31)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Jul 17	$0.31	$0.69	2.23

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 17	$0.32	$0.68	2.13
$15.00	$16.00	$17.00	Jul 17	$0.55	$0.45	0.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.16, 2 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Jul 17	-$0.16	$0.84
$17.00	$18.00	1:2	Jul 17	$0.18	$0.82

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Jul 17	-$0.58	$0.42
$18.00	$17.00	1:2	Jul 17	$0.14	$0.86
$17.00	$16.00	1:2	Jul 17	$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.79%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Jul 17	$0.30	0.46	1.2%	1.79%	2.98%	11	751

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 119

Total Puts 59

Put/Call Ratio 0.50

Net Difference 60

Prior's Put/Call Breakdown

Total Calls 300

Total Puts 129

Put/Call Ratio 0.43

Net Difference 171

Prior 7-Day Put/Call Summary

Total Calls 16,106

Total Puts 2,340

Average Put/Call Ratio 0.81

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