Options Chain for PITNEY BOWES INC COM (PBI) - $15.57 as of 5/29/2026 4:47:51 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 | 11.40 | 13.80 | 12.60 | 11.90 | 0.00 | 0.00% | 3.15 | 0 | 5 | 8.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:49 PM EST |
| 5.00 | 10.50 | 11.90 | 11.20 | 11.59 | 0.00 | 0.00% | 2.24 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:49 PM EST |
| 6.00 | 8.40 | 11.80 | 10.10 | 10.20 | % | 1.68 | 2 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 PM EST | |
| 7.00 | 7.50 | 10.90 | 9.20 | 9.50 | 0.00 | 0.00% | 1.31 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:49 PM EST |
| 8.00 | 7.10 | 9.90 | 8.50 | 5.10 | 0.00 | 0.00% | 1.06 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:49 PM EST |
| 9.00 | 5.50 | 8.90 | 7.20 | 6.94 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:49 PM EST |
| 10.00 | 5.00 | 7.20 | 6.10 | 6.45 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:49 PM EST |
| 11.00 | 4.90 | 5.40 | 5.15 | 5.20 | +0.51 | +10.88% | 0.47 | 2 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 12.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.51 | +13.83% | 0.35 | 3 | 36 | 1.42 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 13.00 | 2.95 | 3.50 | 3.23 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 517 | 1.15 | 0.98 | 0.03 | 0.00 | 5/14/2026 | 5/29/2026 2:58:49 PM EST |
| 14.00 | 1.65 | 2.35 | 2.00 | 1.60 | -0.42 | -20.80% | 0.14 | 1 | 16 | 0.75 | 0.91 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 15.00 | 1.10 | 1.45 | 1.28 | 1.33 | +0.28 | +26.67% | 0.09 | 17 | 221 | 0.42 | 0.78 | 0.20 | -0.01 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.03 | 318 | 197 | 0.35 | 0.53 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.03 | +15.79% | 0.01 | 12 | 1,277 | 0.36 | 0.27 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.41 | 0.12 | 0.13 | -0.01 | 5/18/2026 | 5/29/2026 2:58:49 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.33 | 0.03 | 0.05 | 0.00 | 5/18/2026 | 5/29/2026 2:58:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 763 | 0.67 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 29.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:58:49 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 | 5.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:58:49 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.87 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/29/2026 2:58:49 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.01 | 3 | 202 | 0.83 | -0.02 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.48 | -0.09 | 0.10 | -0.01 | 5/26/2026 | 5/29/2026 2:58:49 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.40 | -0.22 | 0.20 | -0.01 | 5/26/2026 | 5/29/2026 2:58:49 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.36 | -0.47 | 0.29 | -0.01 | 5/22/2026 | 5/29/2026 2:58:49 PM EST |
| 17.00 | 1.10 | 1.30 | 1.20 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.73 | 0.23 | -0.01 | 5/14/2026 | 5/29/2026 2:58:49 PM EST |
| 18.00 | 1.65 | 2.80 | 2.23 | 2.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | -0.88 | 0.13 | -0.01 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |
| 19.00 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.21 | -0.97 | 0.05 | 0.00 | 5/20/2026 | 5/29/2026 2:58:49 PM EST |
| 20.00 | 3.60 | 4.80 | 4.20 | 4.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.37 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 2:58:49 PM EST |
| 21.00 | 4.60 | 5.80 | 5.20 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 22.00 | 5.40 | 6.90 | 6.15 | 6.59 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:49 PM EST |
| 23.00 | 6.40 | 7.90 | 7.15 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |
| 24.00 | 7.40 | 8.90 | 8.15 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |
| 25.00 | 8.40 | 9.90 | 9.15 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |
| 26.00 | 9.40 | 10.90 | 10.15 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |
| 27.00 | 10.10 | 12.50 | 11.30 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 28.00 | 11.00 | 13.40 | 12.20 | 12.66 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:49 PM EST |
| 29.00 | 12.00 | 14.40 | 13.20 | 13.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |