Options Chain for PITNEY BOWES INC COM (PBI) - $11.82 as of 8/22/2025 8:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 11.10 | 10.35 | 6.10 | 0.00 | 0.00% | 10.35 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 8.60 | 10.10 | 9.35 | 9.40 | 0.00 | 0.00% | 4.67 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 7.60 | 9.10 | 8.35 | 9.08 | 0.00 | 0.00% | 2.78 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 7.40 | 8.30 | 7.85 | 7.62 | +0.37 | +5.11% | 1.96 | 1 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 5.50 | 7.00 | 6.25 | 6.50 | 0.00 | 0.00% | 1.25 | 0 | 665 | 1.45 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 5.80 | 6.00 | 5.90 | 5.50 | 0.00 | 0.00% | 0.98 | 0 | 292 | 1.16 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 4.80 | 5.00 | 4.90 | 4.80 | +0.37 | +8.36% | 0.70 | 2 | 2,605 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 3.80 | 4.00 | 3.90 | 3.60 | +0.10 | +2.86% | 0.49 | 100 | 818 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 2.85 | 3.10 | 2.98 | 2.52 | 0.00 | 0.00% | 0.33 | 0 | 1,632 | 0.65 | 0.99 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 2.00 | 2.10 | 2.05 | 2.06 | +0.41 | +24.85% | 0.20 | 22 | 4,844 | 0.41 | 0.92 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.22 | +0.24 | +24.49% | 0.12 | 55 | 815 | 0.40 | 0.75 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.18 | +34.62% | 0.05 | 50 | 2,629 | 0.36 | 0.52 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.06 | +24.00% | 0.02 | 103 | 2,874 | 0.36 | 0.31 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 8 | 1,056 | 0.36 | 0.16 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 416 | 1,868 | 0.44 | 0.07 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,849 | 0.58 | 0.03 | 0.04 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.13 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.09 | 0.00 | 0.01 | 0.00 | 4/8/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1,316 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,759 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 325 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 380 | 1.73 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 385 | 0.46 | -0.08 | 0.09 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.20 | -36.37% | 0.02 | 85 | 194 | 0.30 | -0.25 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.30 | -28.58% | 0.06 | 19 | 270 | 0.37 | -0.48 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.30 | 1.50 | 1.40 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.38 | -0.69 | 0.20 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.90 | 2.55 | 2.23 | 2.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -0.84 | 0.14 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 2.80 | 3.60 | 3.20 | 3.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.93 | 0.08 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 3.80 | 4.30 | 4.05 | 4.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | -0.97 | 0.04 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 4.90 | 5.50 | 5.20 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 6.00 | 6.30 | 6.15 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 7.00 | 7.40 | 7.20 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 7.90 | 8.30 | 8.10 | 10.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:52 PM EST |