Tour v340
PBI
PITNEY BOWES INC
$18.19 +2.36%
$18.02 (-0.93%)🌙
as of 07/15 06:59 PM
(7/14 19:17) ◀
|
Wednesday, July 15, 2026 (6:59pm)
January 2026
|
▶ (7/16 18:51)
◀ 7/15 18:59 ▶

Option Volume

Detail
ℹ
Current (07/15) 711
Calls: 609 (86%)
Puts: 102 (14%)
Prior (07/14) 308
Calls: 179 (58%)
Puts: 129 (42%)
Current vs Prior +130.84%
Calls: +240.22% (Calls)
Puts: -20.93% (Puts)
Prior 7-Day Total 7,709
Calls: 7,007 (91%)
Puts: 702 (9%)
Prior 7-Day Average 1,101
Calls: 1,001 (91%)
Puts: 100 (9%)
Current vs Prior 7-Day Avg -35.44%
Calls: -39.16%
Puts: +1.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $397.2K
Calls: $388.2K (98%)
Puts: $9.0K (2%)
Prior (07/14) $32.0K
Calls: $23.2K (73%)
Puts: $8.8K (27%)
Current vs Prior +1140.80%
Calls: +1570.41%
Puts: +2.70%
Prior 7-Day Total $2.25M
Calls: $2.21M (98%)
Puts: $39.7K (2%)
Prior 7-Day Average $321.6K
Calls: $315.9K (98%)
Puts: $5.7K (2%)
Current vs Prior 7-Day Avg +23.51%
Calls: +22.88%
Puts: +58.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.17
Prior (07/14) 0.72
Current vs Prior -76.76%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -53.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 30,020
Calls: 29,343 (98%)
Puts: 677 (2%)
Prior (07/14) 14,198
Calls: 14,198 (100%)
Puts: -- (0%)
Current vs Prior +111.44%
Prior 7-Day Total 103,055
Calls: 101,629 (99%)
Puts: 1,426 (1%)
Prior 7-Day Average 14,722
Calls: 14,518 (98%)
Puts: 356 (2%)
Current vs Prior 7-Day Avg +103.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.64% | 12.59%2.64% | 12.59%
Prior 2.14% | 13.28%2.14% | 13.28%
Current vs Prior +23.40% | -5.21%+23.40% | -5.21%
Prior 7-Day Avg 4.22% | 13.27%4.22% | 13.27%
Current vs 7-Day Avg -37.41% | -5.15%-37.41% | -5.15%
Prior 7-Day Eod 2.14% | 13.28%2.14% | 13.28%
Current vs 7-Day Eod +23.40% | -5.21%+23.40% | -5.21%
Sentiment BEARISHBEARISH

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 98% of dollar volume in calls ($388.2K) vs puts ($9.0K). Massive premium surge with dollar volume up 1141% vs prior. Unusually high activity with volume up 131% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (609 calls vs 102 puts).

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 NEUTRAL
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.68, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 213.303.90$3.6016.7%40.87898
$17.00Jul 171.101.60$1.3537.0%700.75730
$17.00Aug 211.752.00$1.8813.3%650.6947
$18.00Jul 170.250.45$0.3557.1%270.66483
$18.00Aug 211.151.40$1.2719.7%70.56451
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.451.70$1.5815.8%300.58--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 291, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 171.101.60$1.3537.0%700.75730
$17.00Aug 211.752.00$1.8813.3%650.6947
$18.00Jul 170.250.45$0.3557.1%270.66483
$19.00Aug 210.700.95$0.8330.1%240.42147
$19.00Jul 170.000.05$0.03166.7%110.10300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.050.20$0.13115.4%300.34111
$19.00Aug 211.451.70$1.5815.8%300.58--
$17.00Aug 210.500.75$0.6339.7%60.31171
$15.00Aug 210.150.30$0.2268.2%50.13111
$16.00Aug 210.300.50$0.4050.0%40.21199

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 209.2%, max 209.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Jul 17Aug 21155.2%50.2%209.2%135777
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 4.56, avg 2.32)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$21.00Aug 21$0.48$1.52$0.483.17$19.48
$18.00$19.00Jul 17$0.32$0.68$0.322.13$18.32
$18.00$19.00Aug 21$0.44$0.56$0.441.27$18.44
$17.00$18.00Aug 21$0.61$0.39$0.610.64$17.61
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.00Aug 21$0.18$0.82$0.184.56$15.82
$17.00$16.00Aug 21$0.23$0.77$0.233.35$16.77
$19.00$17.00Aug 21$0.95$1.05$0.951.11$18.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 6.14, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$17.00Aug 21$1.72$1.72$0.286.14$16.72
$17.00$18.00Aug 21$0.61$0.61$0.391.56$17.61
$18.00$19.00Aug 21$0.44$0.44$0.560.79$18.44
$18.00$19.00Jul 17$0.32$0.32$0.680.47$18.32
$19.00$21.00Aug 21$0.48$0.48$1.520.32$19.48
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$17.00Aug 21$0.95$0.95$1.050.90$18.05
$17.00$16.00Aug 21$0.23$0.23$0.770.30$16.77
$16.00$15.00Aug 21$0.18$0.18$0.820.22$15.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.75, cheapest $0.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Jul 17Aug 21$0.53155.2%50.2%
$19.00Jul 17Aug 21$0.8043.4%50.5%
$18.00Jul 17Aug 21$0.9241.6%48.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.64% of stock, avg 12.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 17$0.35$0.13$0.48$17.52$18.482.64%
$19.00Aug 21$0.83$1.58$2.41$16.59$21.4113.25%
$17.00Aug 21$1.88$0.63$2.51$14.49$19.5113.80%
$15.00Aug 21$3.60$0.22$3.82$11.18$18.8221.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.88% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$18.00Jul 17$0.03$0.13$0.16$17.84$19.16
$20.00$18.00Jul 17$0.03$0.13$0.16$17.84$20.16
$21.00$14.00Aug 21$0.35$0.18$0.53$13.47$21.53
$21.00$15.00Aug 21$0.35$0.22$0.57$14.43$21.57
$21.00$16.00Aug 21$0.35$0.40$0.75$15.25$21.75
$21.00$17.00Aug 21$0.35$0.63$0.98$16.02$21.98
$19.00$14.00Aug 21$0.83$0.18$1.01$12.99$20.01
$19.00$15.00Aug 21$0.83$0.22$1.05$13.95$20.05
$19.00$16.00Aug 21$0.83$0.40$1.23$14.77$20.23
$19.00$17.00Aug 21$0.83$0.63$1.46$15.54$20.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.76, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
15/1617/18Aug 21$0.79$0.213.76$15.21$17.79
16/1718/19Aug 21$0.67$0.332.03$16.33$18.67
15/1618/19Aug 21$0.62$0.381.63$15.38$18.62
16/1719/21Aug 21$0.71$1.290.55$16.29$19.71
15/1619/21Aug 21$0.66$1.340.49$15.34$19.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.14, cheapest $0.14)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.17$0.834.88
$18.00$19.00$20.00Jul 17$0.32$0.682.12
$17.00$18.00$19.00Jul 17$0.68$0.320.47
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$14.00$15.00$16.00Aug 21$0.14$0.866.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.16, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.001:2Aug 21-$0.16$1.84
$18.00$19.001:2Aug 21-$0.39$0.61
$17.00$18.001:2Aug 21-$0.66$0.34
$19.00$21.001:2Aug 21$0.13$1.87
$18.00$19.001:2Jul 17$0.29$0.71
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Aug 21-$0.14$0.86
$17.00$16.001:2Aug 21-$0.17$0.83
$19.00$17.001:2Aug 21$0.32$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.85%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 21$0.700.424.5%3.85%8.30%24147
$21.00Aug 21$0.250.2215.4%1.37%16.82%4--

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 609
Total Puts 102
Put/Call Ratio 0.17
Net Difference 507

Prior's Put/Call Breakdown

Total Calls 179
Total Puts 129
Put/Call Ratio 0.72
Net Difference 50

Prior 7-Day Put/Call Summary

Total Calls 7,007
Total Puts 702
Average Put/Call Ratio 0.36
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