Options Chain for PITNEY BOWES INC COM (PBI) - $8.65 as of 2/4/2025 3:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 2.00 | 5.90 | 6.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 3.00 | 4.70 | 6.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 4.00 | 4.60 | 4.80 | % | 0 | 0 | 1.56 | 1.00 | 0.01 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 5.00 | 3.60 | 3.80 | % | 0 | 0 | 1.17 | 0.97 | 0.03 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 6.00 | 2.60 | 2.90 | % | 0 | 0 | 1.04 | 0.91 | 0.06 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 7.00 | 1.85 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.80 | 0.10 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 8.00 | 1.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 108 | 0.70 | 0.67 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | +0.02 | +2.95% | 1 | 2,042 | 0.69 | 0.48 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 10.00 | 0.35 | 0.40 | 0.37 | +0.02 | +5.72% | 5 | 351 | 0.68 | 0.32 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.22 | 0.13 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.55 | 0.12 | -0.02 | -14.29% | 3 | 16 | 0.90 | 0.13 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.06 | 0.06 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.03 | 0.04 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:54 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 | 9.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | -0.03 | 0.03 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 6.00 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.09 | 0.06 | 0.00 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 7.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 199 | 395 | 0.74 | -0.20 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 8.00 | 0.50 | 0.60 | 0.50 | -0.01 | -1.97% | 2 | 45 | 0.73 | -0.33 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.68 | -0.52 | 0.20 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 10.00 | 1.60 | 1.70 | 1.53 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.68 | 0.17 | -0.01 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 11.00 | 2.45 | 2.55 | % | 0 | 0 | 0.68 | -0.78 | 0.13 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 12.00 | 3.30 | 3.50 | % | 0 | 0 | 0.63 | -0.87 | 0.10 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 13.00 | 4.30 | 4.50 | % | 0 | 0 | 0.74 | -0.94 | 0.06 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 14.00 | 5.20 | 5.50 | % | 0 | 0 | 0.61 | -0.97 | 0.04 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 15.00 | 6.20 | 6.50 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:54 PM EST |