Options Chain for PITNEY BOWES INC COM (PBI) - $12.11 as of 7/29/2025 2:28:55 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 | 7.40 | 7.70 | 7.55 | 7.75 | -0.48 | -5.84% | 1.89 | 1 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 5.00 | 6.50 | 6.70 | 6.60 | 7.18 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 6.00 | 5.50 | 5.70 | 5.60 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 7.00 | 4.40 | 4.70 | 4.55 | % | 0.65 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 8.00 | 3.50 | 3.70 | 3.60 | % | 0.45 | 0 | 0 | 0.89 | 0.96 | 0.03 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 9.00 | 2.65 | 2.80 | 2.73 | 2.80 | -0.22 | -7.29% | 0.30 | 3 | 7 | 0.61 | 0.89 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 10.00 | 1.85 | 2.00 | 1.93 | 2.05 | -0.59 | -22.35% | 0.19 | 1 | 5 | 0.59 | 0.78 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 11.00 | 1.20 | 1.30 | 1.25 | 1.35 | -0.45 | -25.00% | 0.11 | 60 | 165 | 0.57 | 0.64 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.30 | -27.28% | 0.07 | 27 | 102 | 0.56 | 0.47 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.19 | -29.24% | 0.03 | 107 | 991 | 0.54 | 0.32 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 0.02 | 15 | 197 | 0.54 | 0.21 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.56 | 0.13 | 0.09 | -0.01 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.08 | 0.06 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.04 | 0.04 | 0.00 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:05 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 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.03 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 9.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.04 | +40.00% | 0.02 | 100 | 101 | 0.60 | -0.11 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.05 | +20.00% | 0.03 | 1 | 201 | 0.58 | -0.22 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.60 | +0.05 | +9.10% | 0.06 | 162 | 124 | 0.56 | -0.36 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 12.00 | 1.15 | 1.25 | 1.20 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.56 | -0.53 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.55 | -0.68 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 14.00 | 2.65 | 2.75 | 2.70 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.12 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 15.00 | 3.50 | 3.70 | 3.60 | % | 0.24 | 0 | 0 | 0.62 | -0.87 | 0.09 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 16.00 | 4.40 | 4.60 | 4.50 | % | 0.28 | 0 | 0 | 0.73 | -0.92 | 0.06 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 17.00 | 5.40 | 5.60 | 5.50 | % | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.04 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 18.00 | 6.10 | 6.60 | 6.35 | % | 0.35 | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 19.00 | 7.40 | 7.70 | 7.55 | % | 0.40 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 20.00 | 8.40 | 8.60 | 8.50 | % | 0.42 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST |