Options Chain for PITNEY BOWES INC COM (PBI) - $9.02 as of 5/5/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 5.60 | 8.50 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 5.90 | 6.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 5.00 | 5.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 4.00 | 4.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 3.00 | 3.30 | 2.44 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.97 | 0.04 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 2.15 | 2.25 | 2.20 | % | 4 | 0 | 0.75 | 0.88 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 8.00 | 0.70 | 1.50 | 1.44 | +0.09 | +6.67% | 135 | 286 | 0.71 | 0.73 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 16 | 124 | 0.63 | 0.54 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 6 | 77 | 0.60 | 0.34 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.19 | 0.15 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.11 | 0.10 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.05 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 5/5/2025 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 | 9.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.84 | -0.03 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.68 | -0.12 | 0.09 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 8 | 88 | 0.63 | -0.27 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.70 | 0.85 | 0.75 | +0.01 | +1.36% | 10 | 25 | 0.60 | -0.46 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 1.30 | 2.35 | % | 0 | 0 | 0.57 | -0.66 | 0.20 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 2.05 | 3.40 | % | 0 | 0 | 1.10 | -0.81 | 0.15 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 2.85 | 3.20 | % | 0 | 0 | 0.71 | -0.89 | 0.10 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 3.80 | 5.00 | % | 0 | 0 | 0.84 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 4.80 | 5.10 | % | 0 | 0 | 0.96 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 5.80 | 6.10 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 6.70 | 7.10 | % | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |