Options Chain for PITNEY BOWES INC COM (PBI) - $6.60 as of 9/6/2024 4:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 2.00 | 4.10 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 2.50 | 3.10 | 4.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 3.00 | 2.65 | 3.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 3.50 | 2.90 | 3.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 4.00 | 1.55 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 19 | 1.87 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 4.50 | 1.00 | 2.90 | % | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 0.55 | 2.45 | 1.55 | -0.20 | -11.43% | 1 | 14 | 1.14 | 0.95 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 5.50 | 0.80 | 1.65 | % | 0 | 0 | 0.82 | 0.91 | 0.20 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 0.55 | 0.65 | 0.59 | -0.17 | -22.37% | 25 | 3,387 | 0.64 | 0.74 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 6.50 | 0.25 | 0.35 | 0.29 | % | 2 | 0 | 0.63 | 0.50 | 0.55 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST | |
| 7.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 405 | 8,493 | 0.62 | 0.27 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 476 | 0.79 | 0.13 | 0.27 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 787 | 1.15 | 0.05 | 0.13 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 8.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.34 | 0.02 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.13 | 0.01 | 0.04 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,001 | 1.80 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 2.14 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 6.11 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 133 | 1.24 | -0.05 | 0.09 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | -0.09 | 0.20 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 60 | 0.62 | -0.26 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 6.50 | 0.30 | 0.40 | 0.25 | +0.03 | +13.64% | 1 | 68 | 0.66 | -0.50 | 0.55 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | +0.16 | +32.66% | 5 | 1,107 | 0.59 | -0.73 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 7.50 | 1.05 | 1.15 | 0.82 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.87 | 0.27 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 1.50 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 19 | 1.08 | -0.95 | 0.13 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 8.50 | 1.90 | 2.15 | % | 0 | 0 | 1.27 | -0.98 | 0.05 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 1.60 | 3.50 | 1.73 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.99 | 0.04 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 9.50 | 2.95 | 3.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 2.65 | 4.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.50 | 3.10 | 4.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 3.60 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 11.50 | 4.20 | 6.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 4.60 | 6.50 | 4.90 | 0.00 | 0.00% | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 6.40 | 6.70 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 6.70 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 8.40 | 8.80 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |