Options Chain for PITNEY BOWES INC COM (PBI) - $15.41 as of 4/24/2026 7:02:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.30 | 12.70 | 11.50 | 11.46 | 0.00 | 0.00% | 2.88 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 5.00 | 9.70 | 11.20 | 10.45 | 10.46 | 0.00 | 0.00% | 2.09 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 6.00 | 8.70 | 10.20 | 9.45 | % | 1.57 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 7.00 | 7.70 | 9.20 | 8.45 | % | 1.21 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 8.00 | 6.10 | 8.30 | 7.20 | 5.10 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 9.00 | 5.80 | 7.30 | 6.55 | % | 0.73 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 10.00 | 4.10 | 6.80 | 5.45 | % | 0.55 | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 11.00 | 3.90 | 5.10 | 4.50 | 2.22 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.07 | 0.97 | 0.03 | 0.00 | 4/17/2026 | 4/24/2026 3:59:43 PM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | 2.54 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.01 | 0.91 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 13.00 | 2.50 | 2.95 | 2.73 | 2.75 | +0.29 | +11.79% | 0.21 | 5 | 584 | 0.33 | 0.85 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 14.00 | 1.95 | 2.10 | 2.03 | 2.04 | +1.57 | +334.05% | 0.14 | 5 | 11 | 0.44 | 0.75 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.43 | 0.62 | 0.14 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 16.00 | 0.75 | 1.00 | 0.88 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.42 | 0.47 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 17.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.42 | 0.34 | 0.14 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.43 | 0.25 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.23 | % | 0.01 | 6 | 0 | 0.64 | 0.15 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 0.01 | 301 | 4 | 0.51 | 0.12 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.04 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.37 | % | 0.01 | 1 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.02 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.03 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 12.00 | 0.10 | 0.35 | 0.23 | 0.27 | +0.12 | +80.00% | 0.02 | 1 | 80 | 0.60 | -0.09 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.02 | -6.67% | 0.02 | 50 | 50 | 0.67 | -0.15 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.25 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.75 | -0.20 | -21.06% | 0.06 | 12 | 14 | 0.49 | -0.38 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 16.00 | 1.25 | 1.50 | 1.38 | % | 0.09 | 0 | 0 | 0.48 | -0.53 | 0.15 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 17.00 | 1.90 | 2.15 | 2.03 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.14 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 18.00 | 2.30 | 3.50 | 2.90 | % | 0.16 | 0 | 0 | 0.79 | -0.75 | 0.11 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 19.00 | 3.20 | 4.40 | 3.80 | % | 0.20 | 0 | 0 | 0.85 | -0.85 | 0.08 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 0.90 | -0.88 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 21.00 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 1.08 | -0.94 | 0.04 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 22.00 | 5.90 | 7.40 | 6.65 | % | 0.30 | 0 | 0 | 1.12 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 23.00 | 6.90 | 8.40 | 7.65 | % | 0.33 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 24.00 | 7.40 | 10.00 | 8.70 | % | 0.36 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 8.70 | 10.60 | 9.65 | % | 0.39 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 26.00 | 9.40 | 12.00 | 10.70 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 27.00 | 10.40 | 12.60 | 11.50 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 28.00 | 11.40 | 13.60 | 12.50 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 29.00 | 12.30 | 14.60 | 13.45 | % | 0.46 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |