Options Chain for PITNEY BOWES INC COM (PBI) - $10.95 as of 3/26/2026 9:48:18 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 | 7.90 | 12.00 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 2.00 | 8.10 | 9.60 | 8.85 | % | 4.42 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 3.00 | 7.10 | 8.60 | 7.85 | % | 2.62 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 4.00 | 4.90 | 7.70 | 6.30 | % | 1.57 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 5.00 | 4.50 | 6.70 | 5.60 | % | 1.12 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 6.00 | 4.40 | 6.30 | 5.35 | % | 0.89 | 0 | 0 | 2.83 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.00 | 2.75 | 5.40 | 4.08 | % | 0.58 | 0 | 0 | 2.43 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 8.00 | 2.50 | 4.40 | 3.45 | 2.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.99 | 0.93 | 0.05 | 0.00 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 9.00 | 1.80 | 2.55 | 2.18 | % | 0.24 | 0 | 0 | 0.95 | 0.82 | 0.10 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 10.00 | 1.35 | 1.60 | 1.48 | 1.44 | +0.09 | +6.67% | 0.15 | 1 | 669 | 0.60 | 0.70 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 11.00 | 0.70 | 0.90 | 0.80 | 0.87 | +0.12 | +16.00% | 0.07 | 4 | 214 | 0.51 | 0.52 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 12.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.10 | +28.58% | 0.04 | 33 | 705 | 0.50 | 0.34 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.04 | +20.00% | 0.02 | 2 | 51 | 0.51 | 0.20 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 2 | 5 | 0.55 | 0.12 | 0.09 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.05 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.10 | 0.02 | 0.03 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 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 | 9.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.70 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.36 | -0.07 | 0.05 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 9.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.62 | -0.18 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.51 | +0.01 | +2.00% | 0.04 | 3 | 54 | 0.54 | -0.30 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 11.00 | 0.75 | 1.10 | 0.93 | 0.88 | +0.06 | +7.32% | 0.08 | 2 | 2 | 0.56 | -0.48 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 12.00 | 1.25 | 1.70 | 1.48 | % | 0.12 | 0 | 4 | 0.49 | -0.66 | 0.18 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 13.00 | 2.00 | 2.70 | 2.35 | % | 0.18 | 0 | 0 | 0.82 | -0.80 | 0.14 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 14.00 | 2.70 | 4.10 | 3.40 | % | 0.24 | 0 | 0 | 1.24 | -0.88 | 0.09 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 15.00 | 2.80 | 5.30 | 4.05 | % | 0.27 | 0 | 0 | 1.51 | -0.95 | 0.05 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 16.00 | 3.80 | 6.30 | 5.05 | % | 0.32 | 0 | 0 | 1.64 | -0.98 | 0.03 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 17.00 | 4.80 | 7.30 | 6.05 | % | 0.36 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 18.00 | 5.80 | 8.60 | 7.20 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 19.00 | 6.00 | 10.10 | 8.05 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 20.00 | 7.00 | 11.10 | 9.05 | % | 0.45 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 21.00 | 8.10 | 12.10 | 10.10 | % | 0.48 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |