Options Chain for PITNEY BOWES INC COM (PBI) - $10.47 as of 1/9/2026 6:38:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 11.10 | 9.50 | 9.10 | 0.00 | 0.00% | 9.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 2.00 | 6.90 | 10.20 | 8.55 | 10.47 | 0.00 | 0.00% | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/9/2026 4:00:04 PM EST |
| 3.00 | 5.90 | 9.10 | 7.50 | 7.70 | 0.00 | 0.00% | 2.50 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:04 PM EST |
| 4.00 | 5.20 | 7.90 | 6.55 | 6.40 | 0.00 | 0.00% | 1.64 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 4.20 | 5.90 | 5.05 | 5.40 | 0.00 | 0.00% | 1.01 | 0 | 56 | 4.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 3.20 | 5.80 | 4.50 | 5.41 | 0.00 | 0.00% | 0.75 | 0 | 2 | 6.92 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 1/9/2026 4:00:04 PM EST |
| 7.00 | 3.00 | 4.00 | 3.50 | 3.40 | 0.00 | 0.00% | 0.50 | 0 | 2,479 | 3.43 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.53 | +0.08 | +3.27% | 0.33 | 102 | 330 | 3.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 1.10 | 1.60 | 1.35 | 1.36 | -0.03 | -2.16% | 0.15 | 10 | 474 | 0.75 | 1.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.13 | +27.66% | 0.07 | 27 | 6,193 | 0.70 | 0.85 | 0.40 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 232 | 5,587 | 0.30 | 0.27 | 0.54 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 2,110 | 0.70 | 0.01 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 1.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 1.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,550 | 1.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,926 | 3.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,530 | 3.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 108 | 4.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,333 | 3.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/9/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 5.75 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.05 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.05 | 0.53 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 98 | 5.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.03 | 4 | 43 | 4.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 4 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 312 | 4.78 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.87 | 0.00 | 0.02 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,196 | 0.50 | -0.15 | 0.40 | -0.01 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1,928 | 0.58 | -0.73 | 0.54 | -0.01 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 12.00 | 0.90 | 2.00 | 1.45 | 1.49 | -0.34 | -18.58% | 0.12 | 10 | 220 | 1.85 | -0.99 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 3.56 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.67 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/9/2026 4:00:04 PM EST |
| 14.00 | 2.90 | 4.10 | 3.50 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 4:00:04 PM EST |
| 15.00 | 3.90 | 5.10 | 4.50 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 4.90 | 6.10 | 5.50 | 4.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 4:00:04 PM EST |
| 17.00 | 4.80 | 8.10 | 6.45 | 7.21 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 5.80 | 9.10 | 7.45 | % | 0.41 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 19.00 | 6.80 | 10.10 | 8.45 | 8.34 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 20.00 | 7.80 | 11.10 | 9.45 | 10.01 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 8.80 | 12.10 | 10.45 | 10.94 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 22.00 | 9.80 | 13.10 | 11.45 | % | 0.52 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 23.00 | 11.30 | 13.70 | 12.50 | % | 0.54 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 24.00 | 12.30 | 14.70 | 13.50 | % | 0.56 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST |