Options Chain for PITNEY BOWES INC COM (PBI) - $9.72 as of 11/24/2025 9:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 7.50 | 6.75 | 6.10 | 0.00 | 0.00% | 2.25 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:59 PM EST |
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | % | 0.96 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 6.00 | 3.20 | 4.40 | 3.80 | % | 0.63 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 7.00 | 2.20 | 3.40 | 2.80 | 2.32 | 0.00 | 0.00% | 0.40 | 0 | 400 | 1.95 | 1.00 | 0.01 | 0.00 | 11/10/2025 | 11/24/2025 3:59:59 PM EST |
| 8.00 | 1.45 | 2.20 | 1.83 | 3.18 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.20 | 0.95 | 0.08 | 0.00 | 10/7/2025 | 11/24/2025 3:59:59 PM EST |
| 9.00 | 0.75 | 1.55 | 1.15 | 1.02 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.16 | 0.77 | 0.26 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.02 | +6.67% | 0.03 | 173 | 713 | 0.43 | 0.43 | 0.36 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 2,262 | 283 | 0.41 | 0.14 | 0.22 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.65 | 0.03 | 0.07 | 0.00 | 11/5/2025 | 11/24/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 459 | 1.14 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 11/24/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 71 | 3.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/24/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.11 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/24/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | -0.05 | 0.08 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.02 | 8 | 309 | 0.43 | -0.23 | 0.26 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.03 | -5.66% | 0.05 | 2 | 526 | 0.42 | -0.57 | 0.36 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 11.00 | 1.15 | 1.90 | 1.53 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 471 | 1.10 | -0.86 | 0.22 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 12.00 | 1.95 | 2.65 | 2.30 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 80 | 1.09 | -0.97 | 0.07 | 0.00 | 10/29/2025 | 11/24/2025 3:59:59 PM EST |
| 13.00 | 2.80 | 4.80 | 3.80 | 1.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 9/25/2025 | 11/24/2025 3:59:59 PM EST |
| 14.00 | 3.70 | 4.90 | 4.30 | 2.86 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 16.00 | 5.50 | 7.00 | 6.25 | % | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 19.00 | 8.50 | 10.00 | 9.25 | % | 0.49 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 20.00 | 9.50 | 11.00 | 10.25 | % | 0.51 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 21.00 | 10.10 | 12.50 | 11.30 | % | 0.54 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 22.00 | 11.10 | 13.50 | 12.30 | % | 0.56 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 23.00 | 12.10 | 14.50 | 13.30 | % | 0.58 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 24.00 | 13.10 | 15.50 | 14.30 | % | 0.60 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST |