Options Chain for PITNEY BOWES INC COM (PBI) - $10.30 as of 1/30/2026 6:47:44 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 | 7.30 | 11.30 | 9.30 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 2.00 | 6.30 | 10.30 | 8.30 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 3.00 | 5.30 | 9.30 | 7.30 | % | 2.43 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 4.00 | 4.30 | 8.30 | 6.30 | % | 1.57 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 4.70 | 5.90 | 5.30 | % | 1.06 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 6.00 | 3.70 | 4.90 | 4.30 | % | 0.72 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.00 | 2.60 | 3.80 | 3.20 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 8.00 | 1.95 | 3.10 | 2.53 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 110 | 1.24 | 0.92 | 0.08 | 0.00 | 12/11/2025 | 1/30/2026 4:00:01 PM EST |
| 9.00 | 1.10 | 2.10 | 1.60 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.92 | 0.81 | 0.15 | 0.00 | 1/6/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 603 | 0.52 | 0.62 | 0.21 | -0.01 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 0.40 | 0.65 | 0.53 | 0.45 | +0.05 | +12.50% | 0.05 | 11 | 454 | 0.51 | 0.40 | 0.21 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.50 | 0.24 | 0.16 | -0.01 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 17 | 0.60 | 0.13 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.19 | 0.05 | 0.06 | 0.00 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.02 | 0.03 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 | 9.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.62 | 0.00 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 8.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.78 | -0.08 | 0.08 | 0.00 | 1/5/2026 | 1/30/2026 4:00:01 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.66 | -0.19 | 0.15 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 241 | 0.49 | -0.38 | 0.21 | -0.01 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 1.00 | 1.25 | 1.13 | 1.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.60 | 0.21 | -0.01 | 12/17/2025 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 1.70 | 2.45 | 2.08 | % | 0.17 | 0 | 0 | 0.64 | -0.76 | 0.16 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 13.00 | 2.30 | 3.50 | 2.90 | 2.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -0.87 | 0.11 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 14.00 | 3.30 | 4.50 | 3.90 | % | 0.28 | 0 | 0 | 1.29 | -0.95 | 0.06 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 1.43 | -0.98 | 0.03 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 17.00 | 6.10 | 7.60 | 6.85 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 18.00 | 7.10 | 8.60 | 7.85 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 19.00 | 8.10 | 9.60 | 8.85 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 20.00 | 9.10 | 10.60 | 9.85 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 21.00 | 10.10 | 12.20 | 11.15 | % | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 22.00 | 9.70 | 13.80 | 11.75 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 23.00 | 10.70 | 14.80 | 12.75 | % | 0.55 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 24.00 | 11.70 | 15.70 | 13.70 | % | 0.57 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |