Tour v309
PBI
PITNEY BOWES INC
$18.33 +3.56%
$18.00 (-1.80%)🌙
as of 07/10 06:54 PM
(7/9 18:53) ◀
|
Friday, July 10, 2026 (6:54pm)
January 2026
|
▶ (7/13 18:52)
◀ 7/10 18:54 ▶

Option Volume

Detail
ℹ
Current (07/10) 5,920
Calls: 5,657 (96%)
Puts: 263 (4%)
Prior (07/09) 270
Calls: 232 (86%)
Puts: 38 (14%)
Current vs Prior +2092.59%
Calls: +2338.36% (Calls)
Puts: +592.11% (Puts)
Prior 7-Day Total 3,046
Calls: 2,679 (88%)
Puts: 367 (12%)
Prior 7-Day Average 435
Calls: 382 (88%)
Puts: 52 (12%)
Current vs Prior 7-Day Avg +1260.47%
Calls: +1378.13%
Puts: +401.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.87M
Calls: $1.85M (99%)
Puts: $12.3K (1%)
Prior (07/09) $85.2K
Calls: $83.9K (98%)
Puts: $1.3K (2%)
Current vs Prior +2089.39%
Calls: +2108.92%
Puts: +838.55%
Prior 7-Day Total $906.0K
Calls: $818.0K (90%)
Puts: $88.0K (10%)
Prior 7-Day Average $129.4K
Calls: $116.9K (90%)
Puts: $12.6K (10%)
Current vs Prior 7-Day Avg +1341.36%
Calls: +1485.86%
Puts: -2.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.05
Prior (07/09) 0.16
Current vs Prior -71.62%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -84.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 47,149
Calls: 46,830 (99%)
Puts: 319 (1%)
Prior (07/09) 8,387
Calls: 7,857 (94%)
Puts: 530 (6%)
Current vs Prior +462.17%
Prior 7-Day Total 52,533
Calls: 50,762 (97%)
Puts: 1,771 (3%)
Prior 7-Day Average 7,504
Calls: 7,251 (95%)
Puts: 354 (5%)
Current vs Prior 7-Day Avg +528.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.36% | 12.98%4.36% | 12.98%
Prior 4.52% | 13.28%4.52% | 13.28%
Current vs Prior -3.44% | -2.20%-3.44% | -2.20%
Prior 7-Day Avg 5.53% | 13.65%4.86% | 13.41%
Current vs 7-Day Avg -21.01% | -4.87%-10.13% | -3.16%
Prior 7-Day Eod 4.52% | 13.28%-- | --
Current vs 7-Day Eod -3.44% | -2.20%-- | --
Sentiment BULLISHBULLISH

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 17.36% | 8.70%
Calls: 14.71% | 4.07%
Puts: 20.00% | 13.33%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($1.85M) vs puts ($12.3K). Massive premium surge with dollar volume up 2089% vs prior. Dollar volume significantly above 7-day average (1341% higher). Unusually high activity with volume up 2093% vs prior - elevated interest.

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

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. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.500.60$0.5518.2%20.63586
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 174.105.70$4.9032.7%51.00164
$15.00Jul 171.903.70$2.8064.3%20.94--
$14.00Jul 173.504.70$4.1029.3%1.8K0.923.2K
$13.00Aug 215.105.90$5.5014.5%100.87--
$15.00Aug 213.404.00$3.7016.2%8890.8623
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 5.1K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 173.504.70$4.1029.3%1.8K0.923.2K
$16.00Jul 171.602.70$2.1551.2%1.0K0.811.1K
$15.00Aug 213.404.00$3.7016.2%8890.8623
$16.00Aug 212.553.20$2.8822.6%8860.8046
$18.00Aug 211.251.50$1.3818.1%980.57383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 210.500.75$0.6339.7%1170.3054
$18.00Jul 170.200.30$0.2540.0%1080.375
$16.00Aug 210.300.50$0.4050.0%90.20198
$17.00Jul 170.000.40$0.20200.0%70.20--
$18.00Aug 210.851.15$1.0030.0%70.431

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 71.9%, max 131.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 21122.4%52.8%131.8%1.9K1.1K
$15.00Jul 17Aug 2191.0%56.9%59.8%89123
$17.00Jul 17Aug 2167.3%48.7%38.1%55796
$13.00Jul 17Aug 21126.7%96.0%32.0%15164
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 21122.4%52.8%131.8%11198
$17.00Jul 17Aug 2167.3%48.7%38.1%12454

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 8.38, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.00$22.00Aug 21$0.13$0.87$0.136.69$21.13
$20.00$21.00Aug 21$0.19$0.81$0.194.26$20.19
$19.00$20.00Aug 21$0.33$0.67$0.332.03$19.33
$18.00$19.00Jul 17$0.45$0.55$0.451.22$18.45
$18.00$19.00Aug 21$0.48$0.52$0.481.08$18.48
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$13.00Jul 17$0.32$2.68$0.328.38$15.68
$17.00$16.00Aug 21$0.23$0.77$0.233.35$16.77
$18.00$17.00Aug 21$0.37$0.63$0.371.70$17.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 9.00, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$15.00Aug 21$1.80$1.80$0.209.00$14.80
$16.00$17.00Aug 21$0.88$0.88$0.127.33$16.88
$15.00$16.00Aug 21$0.82$0.82$0.184.56$15.82
$13.00$14.00Jul 17$0.80$0.80$0.204.00$13.80
$16.00$17.00Jul 17$0.67$0.67$0.332.03$16.67
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.00$17.00Aug 21$0.37$0.37$0.630.59$17.63
$17.00$16.00Aug 21$0.23$0.23$0.770.30$16.77
$16.00$13.00Jul 17$0.32$0.32$2.680.12$15.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.61, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Jul 17Aug 21$0.5267.3%48.7%
$20.00Jul 17Aug 21$0.5247.8%48.2%
$13.00Jul 17Aug 21$0.60126.7%96.0%
$16.00Jul 17Aug 21$0.73122.4%52.8%
$19.00Jul 17Aug 21$0.8033.8%48.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Aug 21$0.05122.4%52.8%
$17.00Jul 17Aug 21$0.4367.3%48.7%
$18.00Jul 17Aug 21$0.7537.8%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.36% of stock, avg 14.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 17$0.55$0.25$0.80$17.20$18.804.36%
$17.00Jul 17$1.48$0.20$1.68$15.32$18.689.17%
$18.00Aug 21$1.38$1.00$2.38$15.62$20.3812.98%
$16.00Jul 17$2.15$0.35$2.50$13.50$18.5013.64%
$17.00Aug 21$2.00$0.63$2.63$14.37$19.6314.35%
$16.00Aug 21$2.88$0.40$3.28$12.72$19.2817.89%
$13.00Jul 17$4.90$0.03$4.93$8.07$17.9326.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.36% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$17.00Jul 17$0.05$0.20$0.25$16.75$20.25
$19.00$17.00Jul 17$0.10$0.20$0.30$16.70$19.30
$20.00$18.00Jul 17$0.05$0.25$0.30$17.70$20.30
$19.00$18.00Jul 17$0.10$0.25$0.35$17.65$19.35
$20.00$16.00Jul 17$0.05$0.35$0.40$15.60$20.40
$19.00$16.00Jul 17$0.10$0.35$0.45$15.55$19.45
$23.00$16.00Aug 21$0.22$0.40$0.62$15.38$23.62
$22.00$16.00Aug 21$0.25$0.40$0.65$15.35$22.65
$21.00$16.00Aug 21$0.38$0.40$0.78$15.22$21.78
$23.00$17.00Aug 21$0.22$0.63$0.85$16.15$23.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.45, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/19Aug 21$0.71$0.292.45$16.29$18.71
17/1819/20Aug 21$0.70$0.302.33$17.30$19.70
16/1719/20Aug 21$0.56$0.441.27$16.44$19.56
17/1820/21Aug 21$0.56$0.441.27$17.44$20.56
17/1821/22Aug 21$0.50$0.501.00$17.50$21.50
16/1720/21Aug 21$0.42$0.580.72$16.58$20.42
13/1617/18Jul 17$1.25$1.750.71$14.75$18.25
16/1721/22Aug 21$0.36$0.640.56$16.64$21.36
13/1618/19Jul 17$0.77$2.230.35$15.23$18.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Aug 21$0.06$0.9415.67
$21.00$22.00$23.00Aug 21$0.10$0.909.00
$17.00$18.00$19.00Aug 21$0.14$0.866.14
$19.00$20.00$21.00Aug 21$0.14$0.866.14
$18.00$19.00$20.00Aug 21$0.15$0.855.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Aug 21$0.14$0.866.14
$16.00$17.00$18.00Jul 17$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $--, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$20.001:2Jul 17$0.00$1.00
$21.00$22.001:2Aug 21-$0.12$0.88
$20.00$21.001:2Aug 21-$0.19$0.81
$22.00$23.001:2Aug 21-$0.19$0.81
$19.00$20.001:2Aug 21-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Jul 17-$0.15$0.85
$17.00$16.001:2Aug 21-$0.17$0.83
$18.00$17.001:2Aug 21-$0.26$0.74
$17.00$16.001:2Jul 17-$0.50$0.50
$16.00$13.001:2Jul 17$0.29$2.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.09%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 21$0.750.443.7%4.09%7.75%1160
$20.00Aug 21$0.450.329.1%2.45%11.57%8400
$21.00Aug 21$0.300.2314.6%1.64%16.20%3124
$22.00Aug 21$0.150.1620.0%0.82%20.84%34
$23.00Aug 21$0.100.1425.5%0.55%26.02%15

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 5,657
Total Puts 263
Put/Call Ratio 0.05
Net Difference 5,394

Prior's Put/Call Breakdown

Total Calls 232
Total Puts 38
Put/Call Ratio 0.16
Net Difference 194

Prior 7-Day Put/Call Summary

Total Calls 2,679
Total Puts 367
Average Put/Call Ratio 0.29
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All