Options Chain for PITNEY BOWES INC COM (PBI) - $7.45 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.00 | 5.30 | 5.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.50 | 4.80 | 5.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 3.00 | 4.30 | 4.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 3.50 | 3.80 | 4.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.00 | 3.30 | 3.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.50 | 2.85 | 3.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 2.30 | 2.70 | 2.84 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.98 | 0.04 | 0.00 | 12/17/2024 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 1.80 | 2.25 | % | 0 | 0 | 1.05 | 0.95 | 0.08 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 6.00 | 1.45 | 1.60 | 1.33 | 0.00 | 0.00% | 0 | 208 | 1.68 | 0.87 | 0.14 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 6.50 | 1.05 | 1.15 | % | 0 | 0 | 0.80 | 0.78 | 0.21 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 7.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 8,868 | 0.68 | 0.65 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.51 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 8.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 1 | 4,357 | 0.64 | 0.37 | 0.28 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 8.50 | 0.15 | 0.25 | % | 0 | 0 | 0.64 | 0.25 | 0.24 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 9.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 134 | 0.65 | 0.17 | 0.18 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.10 | 0.13 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.06 | 0.09 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.03 | 0.05 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.02 | 0.03 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 224 | 1.46 | 0.00 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.87 | -0.02 | 0.04 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | -0.05 | 0.08 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3,577 | 0.67 | -0.13 | 0.14 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 6.50 | 0.15 | 0.25 | 0.20 | % | 10 | 0 | 0.67 | -0.22 | 0.21 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST | |
| 7.00 | 0.30 | 0.45 | 0.35 | -0.02 | -5.41% | 4 | 1,140 | 0.64 | -0.35 | 0.27 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 7.50 | 0.55 | 0.65 | % | 0 | 0 | 0.65 | -0.49 | 0.30 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 8.00 | 0.85 | 0.95 | 0.94 | 0.00 | 0.00% | 0 | 219 | 0.63 | -0.63 | 0.28 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 8.50 | 1.10 | 1.35 | % | 0 | 0 | 0.60 | -0.75 | 0.24 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 9.00 | 1.65 | 2.00 | 1.93 | 0.00 | 0.00% | 0 | 60 | 0.71 | -0.83 | 0.18 | -0.01 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 9.50 | 2.00 | 2.95 | % | 0 | 0 | 0.82 | -0.90 | 0.13 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 2.45 | 3.00 | % | 0 | 0 | 1.10 | -0.94 | 0.09 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.50 | 3.00 | 3.50 | % | 0 | 0 | 1.12 | -0.97 | 0.05 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.00 | 3.40 | 3.80 | % | 0 | 0 | 2.43 | -0.98 | 0.03 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.50 | 4.00 | 4.40 | % | 0 | 0 | 1.63 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.00 | 4.50 | 4.80 | % | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 5.00 | 5.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 13.00 | 4.60 | 5.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 14.00 | 6.50 | 6.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 7.50 | 8.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |