Options Chain for PITNEY BOWES INC COM (PBI) - $16.17 as of 8/21/2026 6:31:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.10 | 15.50 | 14.30 | 14.43 | 0.00 | 0.00% | 7.15 | 0 | 3 | 6.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:50 PM EST |
| 3.00 | 12.10 | 14.50 | 13.30 | 13.42 | 0.00 | 0.00% | 4.43 | 0 | 7 | 4.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:50 PM EST |
| 4.00 | 11.30 | 13.40 | 12.35 | 12.42 | 0.00 | 0.00% | 3.09 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:50 PM EST |
| 5.00 | 10.40 | 12.40 | 11.40 | 11.45 | 0.00 | 0.00% | 2.28 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:50 PM EST |
| 6.00 | 9.60 | 11.10 | 10.35 | % | 1.72 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 7.00 | 8.70 | 10.20 | 9.45 | % | 1.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 8.00 | 7.70 | 9.20 | 8.45 | % | 1.06 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 9.00 | 6.70 | 8.20 | 7.45 | % | 0.83 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 10.00 | 5.70 | 7.20 | 6.45 | 2.54 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/21/2026 3:59:50 PM EST |
| 11.00 | 4.90 | 6.10 | 5.50 | 4.85 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/21/2026 3:59:50 PM EST |
| 12.00 | 3.90 | 5.10 | 4.50 | 6.11 | 0.00 | 0.00% | 0.38 | 0 | 121 | 0.95 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/21/2026 3:59:50 PM EST |
| 13.00 | 3.00 | 4.20 | 3.60 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.84 | 0.95 | 0.04 | 0.00 | 8/12/2026 | 8/21/2026 3:59:50 PM EST |
| 14.00 | 2.20 | 3.30 | 2.75 | 2.59 | 0.00 | 0.00% | 0.20 | 0 | 1,016 | 0.73 | 0.88 | 0.08 | -0.01 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 15.00 | 1.35 | 2.50 | 1.93 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 192 | 0.65 | 0.77 | 0.12 | -0.01 | 8/14/2026 | 8/21/2026 3:59:50 PM EST |
| 16.00 | 0.75 | 1.65 | 1.20 | 1.14 | +0.01 | +0.89% | 0.07 | 14 | 8,120 | 0.35 | 0.62 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 17.00 | 0.65 | 1.00 | 0.83 | 0.72 | +0.07 | +10.77% | 0.05 | 19 | 109 | 0.40 | 0.45 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 421 | 0.39 | 0.30 | 0.15 | -0.01 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.61 | 0.18 | 0.12 | -0.01 | 8/19/2026 | 8/21/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 6,252 | 6,636 | 0.44 | 0.10 | 0.08 | 0.00 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 669 | 0.89 | 0.05 | 0.05 | 0.00 | 8/18/2026 | 8/21/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.99 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 8/21/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.95 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/21/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.02 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 8/21/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/21/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/21/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/21/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/21/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/21/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.23 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.91 | -0.05 | 0.04 | 0.00 | 5/6/2026 | 8/21/2026 3:59:50 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.46 | -0.12 | 0.08 | -0.01 | 7/22/2026 | 8/21/2026 3:59:50 PM EST |
| 15.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.38 | -0.23 | 0.12 | -0.01 | 8/18/2026 | 8/21/2026 3:59:50 PM EST |
| 16.00 | 0.60 | 0.95 | 0.78 | 0.90 | +0.30 | +50.00% | 0.05 | 4 | 75 | 0.40 | -0.38 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 17.00 | 0.60 | 1.50 | 1.05 | 1.50 | +0.08 | +5.64% | 0.06 | 1 | 53 | 0.30 | -0.55 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 18.00 | 1.25 | 2.45 | 1.85 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.61 | -0.70 | 0.15 | -0.01 | 8/10/2026 | 8/21/2026 3:59:50 PM EST |
| 19.00 | 2.10 | 3.50 | 2.80 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.75 | -0.82 | 0.12 | -0.01 | 7/15/2026 | 8/21/2026 3:59:50 PM EST |
| 20.00 | 3.30 | 4.30 | 3.80 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.77 | -0.90 | 0.08 | 0.00 | 5/6/2026 | 8/21/2026 3:59:50 PM EST |
| 21.00 | 4.20 | 5.40 | 4.80 | % | 0.23 | 0 | 0 | 0.91 | -0.95 | 0.05 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 22.00 | 5.00 | 6.50 | 5.75 | % | 0.26 | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 23.00 | 6.00 | 7.50 | 6.75 | % | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 24.00 | 7.00 | 8.50 | 7.75 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 25.00 | 8.00 | 9.50 | 8.75 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 26.00 | 9.00 | 10.50 | 9.75 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 27.00 | 10.00 | 11.50 | 10.75 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 28.00 | 10.50 | 12.90 | 11.70 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 29.00 | 11.50 | 13.90 | 12.70 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST |