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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 8.10 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 5.00 | 7.10 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.50 | 4.30 | 6.50 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 4.00 | 5.30 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.50 | 3.20 | 5.60 | % | 0 | 0 | 4.55 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 2.80 | 5.20 | % | 0 | 0 | 4.23 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.50 | 0.60 | 4.70 | % | 0 | 0 | 3.80 | 0.94 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 1.45 | 2.90 | % | 0 | 0 | 1.81 | 0.90 | 0.09 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 1.45 | 2.25 | % | 0 | 0 | 1.38 | 0.82 | 0.13 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 1.30 | 1.40 | % | 0 | 0 | 0.74 | 0.75 | 0.17 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 8.50 | 0.95 | 1.10 | % | 0 | 0 | 0.73 | 0.65 | 0.20 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.65 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.54 | 0.22 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 9.50 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.43 | 0.22 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 0.45 | 0.26 | % | 10 | 0 | 0.67 | 0.32 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 10.50 | 0.15 | 0.30 | 0.25 | % | 20 | 0 | 0.72 | 0.24 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 11.00 | 0.10 | 0.20 | % | 0 | 0 | 0.65 | 0.17 | 0.15 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.12 | 0.12 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.08 | 0.09 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.05 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.03 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | -0.06 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | -0.10 | 0.09 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 0.15 | 0.25 | % | 0 | 0 | 0.73 | -0.18 | 0.13 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.25 | 0.40 | % | 0 | 0 | 0.72 | -0.25 | 0.17 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 8.50 | 0.40 | 0.55 | 0.46 | % | 10 | 0 | 0.68 | -0.35 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 9.00 | 0.65 | 0.80 | % | 0 | 0 | 0.69 | -0.46 | 0.22 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 9.50 | 0.90 | 1.50 | % | 0 | 0 | 0.64 | -0.57 | 0.22 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 1.25 | 1.90 | % | 0 | 0 | 0.64 | -0.68 | 0.21 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.50 | 1.55 | 1.85 | % | 0 | 0 | 0.58 | -0.76 | 0.18 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 1.35 | 2.75 | % | 0 | 0 | 1.37 | -0.83 | 0.15 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 2.00 | 3.20 | % | 0 | 0 | 1.43 | -0.88 | 0.12 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 1.70 | 4.20 | % | 0 | 0 | 2.03 | -0.92 | 0.09 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 3.40 | 4.50 | % | 0 | 0 | 1.93 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 3.60 | 6.10 | % | 0 | 0 | 3.08 | -0.97 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 3.90 | 7.10 | % | 0 | 0 | 3.25 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 5.80 | 8.10 | % | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 6.70 | 9.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |