Options Chain for PITNEY BOWES INC COM (PBI) - $16.82 as of 7/5/2026 10:47:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 13.80 | 12.15 | 11.78 | 0.00 | 0.00% | 2.43 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:53 PM EST |
| 6.00 | 9.40 | 12.80 | 11.10 | 12.10 | 0.00 | 0.00% | 1.85 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 7.00 | 8.60 | 11.30 | 9.95 | % | 1.42 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 8.00 | 8.10 | 10.80 | 9.45 | % | 1.18 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 9.00 | 6.70 | 9.80 | 8.25 | % | 0.92 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 10.00 | 5.60 | 8.60 | 7.10 | % | 0.71 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 11.00 | 4.70 | 7.30 | 6.00 | % | 0.55 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 12.00 | 3.70 | 6.60 | 5.15 | 4.70 | 0.00 | 0.00% | 0.43 | 0 | 59 | 1.85 | 0.99 | 0.03 | 0.00 | 5/19/2026 | 7/2/2026 3:59:53 PM EST |
| 13.00 | 2.80 | 5.90 | 4.35 | 4.59 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.76 | 0.93 | 0.05 | 0.00 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 14.00 | 2.80 | 4.50 | 3.65 | % | 0.26 | 0 | 0 | 0.80 | 0.85 | 0.08 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 15.00 | 2.05 | 3.50 | 2.78 | 2.92 | -0.11 | -3.63% | 0.19 | 5 | 15 | 0.75 | 0.75 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 16.00 | 1.15 | 2.15 | 1.65 | 1.88 | -0.47 | -20.00% | 0.10 | 1 | 30 | 0.52 | 0.63 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 17.00 | 0.70 | 1.20 | 0.95 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.44 | 0.50 | 0.13 | -0.01 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 18.00 | 0.35 | 1.00 | 0.68 | 0.64 | -0.48 | -42.86% | 0.04 | 50 | 333 | 0.47 | 0.37 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 19.00 | 0.20 | 0.55 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.44 | 0.25 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.43 | 0.16 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.22 | -48.89% | 0.01 | 1 | 123 | 0.62 | 0.10 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 5 | 6 | 0.59 | 0.06 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.40 | +0.08 | +25.00% | 0.01 | 4 | 7 | 0.69 | 0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.12 | -0.01 | 0.03 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.07 | 0.05 | 0.00 | 5/27/2026 | 7/2/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 1.40 | 0.78 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.49 | -0.15 | 0.08 | -0.01 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.47 | -0.25 | 0.10 | -0.01 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 16.00 | 0.55 | 1.05 | 0.80 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.47 | -0.37 | 0.12 | -0.01 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 17.00 | 1.10 | 1.70 | 1.40 | 1.06 | +0.13 | +13.98% | 0.08 | 51 | 2 | 0.51 | -0.50 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 18.00 | 1.70 | 2.40 | 2.05 | 1.79 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.63 | 0.13 | -0.01 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 19.00 | 1.35 | 3.80 | 2.58 | % | 0.14 | 0 | 0 | 0.95 | -0.75 | 0.11 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 20.00 | 2.80 | 3.80 | 3.30 | % | 0.16 | 0 | 0 | 0.62 | -0.84 | 0.09 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 21.00 | 3.80 | 4.80 | 4.30 | % | 0.20 | 0 | 0 | 0.71 | -0.90 | 0.06 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 22.00 | 4.30 | 6.00 | 5.15 | % | 0.23 | 0 | 0 | 0.90 | -0.94 | 0.04 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 23.00 | 5.40 | 7.00 | 6.20 | % | 0.27 | 0 | 0 | 0.98 | -0.97 | 0.03 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 24.00 | 6.40 | 7.80 | 7.10 | % | 0.30 | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 7.30 | 9.00 | 8.15 | 7.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.12 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 30.00 | 12.40 | 13.90 | 13.15 | 13.00 | % | 0.44 | 6 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |