Options Chain for PITNEY BOWES INC COM (PBI) - $11.82 as of 8/22/2025 8:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.60 | 8.30 | 7.45 | 7.15 | 0.00 | 0.00% | 1.86 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 6.00 | 7.20 | 6.60 | 6.36 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 5.70 | 6.00 | 5.85 | 5.72 | % | 0.97 | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 7.00 | 4.60 | 5.10 | 4.85 | 4.68 | +0.36 | +8.34% | 0.69 | 1 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 3.70 | 4.00 | 3.85 | 3.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 2.55 | 3.20 | 2.88 | 2.70 | -0.10 | -3.58% | 0.32 | 2 | 10 | 1.13 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 1.60 | 2.20 | 1.90 | 1.57 | 0.00 | 0.00% | 0.19 | 0 | 91 | 0.88 | 0.95 | 0.08 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 1.00 | 1.10 | 1.05 | 1.02 | +0.27 | +36.00% | 0.10 | 233 | 852 | 0.39 | 0.78 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.44 | +0.19 | +76.00% | 0.03 | 694 | 2,089 | 0.35 | 0.48 | 0.33 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.09 | +150.00% | 0.01 | 349 | 1,619 | 0.36 | 0.20 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.56 | 0.06 | 0.10 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.01 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.65 | -0.01 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.74 | -0.05 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.18 | -51.43% | 0.02 | 201 | 1,714 | 0.39 | -0.22 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.35 | -36.85% | 0.04 | 58 | 101 | 0.35 | -0.52 | 0.33 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.10 | 1.40 | 1.25 | 1.88 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.51 | -0.80 | 0.23 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.80 | 2.45 | 2.13 | % | 0.15 | 0 | 0 | 0.75 | -0.94 | 0.10 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 2.80 | 3.50 | 3.15 | % | 0.21 | 0 | 0 | 0.97 | -0.99 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 4.00 | 4.50 | 4.25 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 4.90 | 5.30 | 5.10 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 5.80 | 6.30 | 6.05 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 6.80 | 7.30 | 7.05 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 7.80 | 8.40 | 8.10 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |