Options Chain for PITNEY BOWES INC COM (PBI) - $9.30 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 6.70 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 5.70 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.50 | 5.30 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 4.30 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.50 | 4.70 | 6.70 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 4.20 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.50 | 3.70 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 2 | 9.38 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 3.20 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 5 | 6.60 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 2.65 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 2.15 | 3.30 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 1.70 | 2.55 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 1.15 | 2.00 | % | 0 | 0 | 2.31 | 0.99 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 1.10 | % | 0 | 0 | 0.83 | 0.91 | 0.27 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.30 | -0.49 | -62.03% | 19 | 9 | 0.75 | 0.71 | 0.60 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.20 | 0.08 | -0.11 | -57.90% | 1 | 8 | 0.45 | 0.37 | 0.68 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 19 | 105 | 0.66 | 0.12 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.02 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.61 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 1.25 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 37 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.90 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.90 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.90 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.25 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 1.25 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 329 | 0.85 | -0.01 | 0.06 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.09 | 0.27 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.13 | +0.06 | +85.72% | 2 | 34 | 0.49 | -0.29 | 0.60 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.50 | 0.30 | 0.40 | 0.36 | +0.11 | +44.00% | 3 | 39 | 0.46 | -0.63 | 0.68 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.80 | 1.16 | +0.36 | +45.00% | 1 | 5 | 0.59 | -0.88 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 1.05 | 1.90 | % | 0 | 0 | 1.67 | -0.98 | 0.09 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 1.50 | 3.70 | % | 0 | 0 | 5.02 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.50 | 2.10 | 4.20 | 1.98 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 2.55 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 4 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 3.10 | 5.20 | 3.12 | 0.00 | 0.00% | 0 | 3 | 5.36 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 3.60 | 5.70 | 3.42 | 0.00 | 0.00% | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 13.50 | 4.00 | 6.20 | 3.81 | 0.00 | 0.00% | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 4.60 | 6.70 | 4.52 | 0.00 | 0.00% | 0 | 1 | 6.14 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 14.50 | 5.10 | 7.20 | 4.96 | 0.00 | 0.00% | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 5.60 | 7.70 | 5.44 | 0.00 | 0.00% | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 15.50 | 6.10 | 8.20 | 5.91 | 0.00 | 0.00% | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 6.60 | 8.70 | 6.68 | 0.00 | 0.00% | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 16.50 | 7.10 | 9.20 | 6.89 | 0.00 | 0.00% | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 7.60 | 9.70 | 7.35 | 0.00 | 0.00% | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 8.10 | 10.20 | 7.94 | 0.00 | 0.00% | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 8.60 | 10.70 | 8.39 | 0.00 | 0.00% | 0 | 2 | 7.11 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 18.50 | 9.10 | 11.20 | 8.93 | 0.00 | 0.00% | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 9.60 | 11.60 | 9.63 | 0.00 | 0.00% | 0 | 2 | 7.14 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 10.60 | 12.70 | 10.37 | 0.00 | 0.00% | 0 | 3 | 7.97 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 11.60 | 13.70 | 11.44 | 0.00 | 0.00% | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |