Options Chain for PITNEY BOWES INC COM (PBI) - $10.38 as of 2/24/2026 6:59:08 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 | 7.80 | 11.30 | 9.55 | % | 9.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 2.00 | 6.90 | 10.30 | 8.60 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.00 | 5.90 | 9.30 | 7.60 | % | 2.53 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.00 | 5.60 | 7.20 | 6.40 | % | 1.60 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 4.80 | 6.20 | 5.50 | % | 1.10 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.00 | 3.80 | 5.00 | 4.40 | % | 0.73 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 7.00 | 2.70 | 3.90 | 3.30 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 8.00 | 2.00 | 2.95 | 2.48 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 110 | 1.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 1.10 | 1.80 | 1.45 | 1.63 | 0.00 | 0.00% | 0.16 | 0 | 102 | 0.81 | 0.97 | 0.16 | 0.00 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.25 | +45.46% | 0.08 | 7 | 706 | 0.67 | 0.72 | 0.33 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.02 | 200 | 1,160 | 0.37 | 0.36 | 0.36 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 236 | 0.39 | 0.10 | 0.17 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.82 | 0.02 | 0.04 | 0.00 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 2/24/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.56 | -0.03 | 0.16 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.02 | 1 | 386 | 0.39 | -0.28 | 0.33 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.36 | -0.64 | 0.36 | -0.01 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 1.30 | 2.15 | 1.73 | 1.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -0.90 | 0.17 | 0.00 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 13.00 | 2.10 | 3.30 | 2.70 | 2.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | -0.98 | 0.04 | 0.00 | 1/29/2026 | 2/24/2026 3:59:54 PM EST |
| 14.00 | 3.00 | 4.40 | 3.70 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 15.00 | 4.20 | 5.40 | 4.80 | % | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 17.00 | 6.00 | 7.50 | 6.75 | % | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 19.00 | 8.00 | 9.50 | 8.75 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 20.00 | 9.00 | 10.50 | 9.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 21.00 | 10.00 | 11.50 | 10.75 | % | 0.51 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 22.00 | 9.70 | 13.30 | 11.50 | % | 0.52 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 23.00 | 10.80 | 14.30 | 12.55 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 24.00 | 11.60 | 15.30 | 13.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST |