Options Chain for PITNEY BOWES INC COM (PBI) - $9.30 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 7.10 | 7.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 6.20 | 6.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 5.30 | 5.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 4.20 | 4.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 3.30 | 3.50 | % | 0 | 0 | 1.07 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 2.35 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.92 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 1.55 | 1.75 | 1.93 | 0.00 | 0.00% | 0 | 129 | 0.63 | 0.79 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.95 | 1.10 | 1.12 | 0.00 | 0.00% | 0 | 144 | 0.62 | 0.62 | 0.19 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.50 | 0.55 | 0.50 | -0.10 | -16.67% | 80 | 374 | 0.57 | 0.42 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.20 | 0.30 | 0.33 | +0.01 | +3.13% | 1 | 282 | 0.58 | 0.25 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.20 | 0.12 | -0.09 | -42.86% | 37 | 424 | 0.60 | 0.14 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 187 | 0.65 | 0.07 | 0.07 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2,189 | 0.76 | 0.04 | 0.04 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 110 | 456 | 1.01 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:55 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 | 9.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 162 | 2.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.02 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.08 | 0.07 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.25 | 0.30 | 0.33 | +0.08 | +32.00% | 37 | 456 | 0.61 | -0.21 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.60 | 0.65 | 0.70 | +0.15 | +27.28% | 26 | 192 | 0.60 | -0.38 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 1.10 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 364 | 0.58 | -0.58 | 0.20 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 1.75 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 172 | 0.57 | -0.75 | 0.17 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 2.70 | 2.85 | % | 0 | 0 | 0.57 | -0.86 | 0.11 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 3.50 | 3.80 | % | 0 | 0 | 0.84 | -0.93 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 4.60 | 4.80 | % | 0 | 0 | 0.81 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 5.60 | 5.80 | % | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 6.60 | 6.80 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 7.60 | 7.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 8.50 | 8.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 9.50 | 9.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 10.50 | 10.80 | 10.60 | 0.00 | 0.00% | 0 | 6 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |