Options Chain for PITNEY BOWES INC COM (PBI) - $11.41 as of 4/10/2026 3:29:57 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 | 7.70 | 9.10 | 8.40 | 7.86 | 0.00 | 0.00% | 2.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:40 AM EST |
| 4.00 | 6.70 | 8.10 | 7.40 | 6.94 | 0.00 | 0.00% | 1.85 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:40 AM EST |
| 5.00 | 5.70 | 7.10 | 6.40 | 6.04 | 0.00 | 0.00% | 1.28 | 0 | 4 | 8.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:40 AM EST |
| 6.00 | 4.90 | 6.00 | 5.45 | 5.12 | 0.00 | 0.00% | 0.91 | 0 | 14 | 6.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:40 AM EST |
| 7.00 | 3.90 | 5.00 | 4.45 | % | 0.64 | 0 | 98 | 5.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 8.00 | 2.80 | 4.00 | 3.40 | 3.00 | 0.00 | 0.00% | 0.42 | 0 | 77 | 4.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:40 AM EST |
| 9.00 | 2.05 | 2.95 | 2.50 | 2.10 | 0.00 | 0.00% | 0.28 | 0 | 382 | 3.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:40 AM EST |
| 10.00 | 1.05 | 1.80 | 1.43 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 1,257 | 2.07 | 1.00 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 9:58:40 AM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 1,486 | 0.78 | 0.76 | 0.57 | -0.02 | 4/10/2026 | 4/13/2026 9:58:40 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.01 | 200 | 2,624 | 0.88 | 0.09 | 0.39 | -0.01 | 4/13/2026 | 4/13/2026 9:58:40 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 681 | 0.92 | 0.00 | 0.01 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 204 | 3.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:40 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,312 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 260 | 6.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 493 | 4.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 523 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:40 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 5.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 806 | 5.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 7.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 6.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 621 | 6.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 152 | 3.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:40 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 785 | 2.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:40 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,142 | 1.63 | 0.00 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 9:58:40 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.75 | -0.24 | 0.57 | -0.02 | 4/10/2026 | 4/13/2026 9:58:40 AM EST |
| 12.00 | 0.30 | 1.05 | 0.68 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 145 | 1.39 | -0.91 | 0.39 | -0.01 | 4/1/2026 | 4/13/2026 9:58:40 AM EST |
| 13.00 | 1.30 | 2.05 | 1.68 | % | 0.13 | 0 | 103 | 2.01 | -1.00 | 0.01 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 14.00 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 15.00 | 3.10 | 4.20 | 3.65 | % | 0.24 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 16.00 | 4.10 | 5.20 | 4.65 | % | 0.29 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 17.00 | 5.00 | 6.20 | 5.60 | % | 0.33 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 18.00 | 5.90 | 7.40 | 6.65 | % | 0.37 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 19.00 | 6.90 | 8.40 | 7.65 | 8.09 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:40 AM EST |
| 20.00 | 7.90 | 9.40 | 8.65 | 9.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:40 AM EST |
| 21.00 | 8.90 | 10.40 | 9.65 | % | 0.46 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 22.00 | 9.90 | 11.40 | 10.65 | 11.24 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:40 AM EST |
| 23.00 | 10.50 | 12.80 | 11.65 | 12.16 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:40 AM EST |
| 24.00 | 11.60 | 13.80 | 12.70 | % | 0.53 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST |