Options Chain for PITNEY BOWES INC COM (PBI) - $11.27 as of 10/3/2025 3:15:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 8.40 | 8.20 | 8.86 | +0.72 | +8.85% | 2.73 | 1 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 4.00 | 6.80 | 7.20 | 7.00 | % | 1.75 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 5.80 | 6.30 | 6.05 | % | 1.21 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 6.00 | 4.10 | 5.50 | 4.80 | % | 0.80 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.00 | 4.00 | 4.30 | 4.15 | % | 0.59 | 0 | 0 | 1.09 | 0.99 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 8.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.03 | -0.91% | 0.40 | 3 | 10 | 0.74 | 0.94 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 2.25 | 3.40 | 2.83 | 2.32 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.11 | 0.86 | 0.09 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 1.50 | 1.60 | 1.55 | 1.73 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.55 | 0.74 | 0.14 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 1.05 | -0.01 | -0.95% | 0.09 | 1 | 131 | 0.54 | 0.56 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.07 | -11.48% | 0.04 | 3 | 451 | 0.53 | 0.39 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 15 | 148 | 0.55 | 0.24 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 315 | 0.55 | 0.14 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.58 | 0.08 | 0.07 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.04 | 0.04 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.47 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.74 | -0.01 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.04 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 9.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.59 | -0.14 | 0.09 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.40 | 0.00 | 0.00% | 0.04 | 10 | 465 | 0.58 | -0.26 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.07 | +9.59% | 0.08 | 10 | 551 | 0.56 | -0.44 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 1.40 | 1.50 | 1.45 | 1.37 | 0.00 | 0.00% | 0.12 | 0 | 128 | 0.56 | -0.61 | 0.17 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 2.10 | 2.25 | 2.18 | 2.07 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.54 | -0.76 | 0.14 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 2.95 | 3.10 | 3.03 | % | 0.22 | 0 | 0 | 0.49 | -0.86 | 0.10 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 15.00 | 3.70 | 4.10 | 3.90 | % | 0.26 | 0 | 0 | 0.69 | -0.92 | 0.07 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 16.00 | 4.60 | 5.10 | 4.85 | % | 0.30 | 0 | 0 | 0.69 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 17.00 | 5.60 | 6.00 | 5.80 | % | 0.34 | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 18.00 | 6.80 | 7.10 | 6.95 | % | 0.39 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 19.00 | 7.60 | 8.00 | 7.80 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 20.00 | 8.70 | 9.10 | 8.90 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 21.00 | 9.60 | 10.00 | 9.80 | % | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 22.00 | 10.60 | 11.20 | 10.90 | % | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 23.00 | 11.60 | 12.00 | 11.80 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 24.00 | 12.60 | 13.40 | 13.00 | % | 0.54 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |