Options Chain for PITNEY BOWES INC COM (PBI) - $18.13 as of 7/13/2026 9:15:43 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 | 16.10 | 17.50 | 16.80 | 17.25 | -0.15 | -0.87% | 16.80 | 7 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 2.00 | 15.90 | 16.50 | 16.20 | 16.30 | -0.15 | -0.92% | 8.10 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 3.00 | 14.00 | 16.40 | 15.20 | 15.20 | -0.36 | -2.32% | 5.07 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 4.00 | 13.00 | 15.40 | 14.20 | 14.45 | 0.00 | 0.00% | 3.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 5.00 | 12.00 | 14.40 | 13.20 | 13.42 | 0.00 | 0.00% | 2.64 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 6.00 | 11.00 | 13.40 | 12.20 | 12.40 | 0.00 | 0.00% | 2.03 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 7.00 | 10.10 | 12.40 | 11.25 | 10.30 | 0.00 | 0.00% | 1.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 8.00 | 9.50 | 11.00 | 10.25 | 10.50 | 0.00 | 0.00% | 1.28 | 0 | 2 | 8.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 9.00 | 8.50 | 10.00 | 9.25 | 9.50 | 0.00 | 0.00% | 1.03 | 0 | 176 | 7.29 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 10.00 | 7.90 | 8.90 | 8.40 | 8.30 | -0.05 | -0.60% | 0.84 | 3 | 206 | 6.15 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 11.00 | 6.60 | 7.90 | 7.25 | 7.42 | 0.00 | 0.00% | 0.66 | 0 | 441 | 5.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 12.00 | 5.60 | 6.90 | 6.25 | 6.70 | 0.00 | 0.00% | 0.52 | 0 | 294 | 4.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 13.00 | 4.60 | 5.80 | 5.20 | 5.70 | 0.00 | 0.00% | 0.40 | 0 | 163 | 3.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 14.00 | 3.60 | 4.70 | 4.15 | 4.70 | +0.15 | +3.30% | 0.30 | 20 | 2,532 | 3.07 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 15.00 | 2.80 | 3.50 | 3.15 | 3.40 | -0.05 | -1.45% | 0.21 | 1 | 171 | 2.13 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 16.00 | 1.85 | 2.65 | 2.25 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 370 | 1.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 17.00 | 0.90 | 1.55 | 1.23 | 1.29 | -0.26 | -16.78% | 0.07 | 6 | 731 | 1.23 | 0.91 | 0.21 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.29 | -41.43% | 0.02 | 89 | 586 | 0.41 | 0.59 | 0.48 | -0.04 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 75 | 399 | 0.44 | 0.18 | 0.28 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.83 | 0.02 | 0.06 | -0.01 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 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 | 1.85 | 0.93 | % | 0.93 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.18 | -54.55% | 0.05 | 5 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.08 | -80.00% | 0.05 | 6 | 490 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.24 | -88.89% | 0.04 | 10 | 109 | 6.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 3.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | +0.08 | +114.29% | 0.03 | 3 | 133 | 5.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 155 | 4.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/13/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.02 | -50.00% | 0.03 | 9 | 639 | 2.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 515 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.71 | -0.09 | 0.21 | -0.02 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.01 | 2 | 111 | 0.43 | -0.41 | 0.48 | -0.04 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 19.00 | 0.65 | 1.20 | 0.93 | % | 0.05 | 0 | 0 | 0.83 | -0.82 | 0.28 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 20.00 | 1.45 | 2.20 | 1.83 | 3.26 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.20 | -0.98 | 0.06 | -0.01 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 21.00 | 2.20 | 3.40 | 2.80 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.87 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 22.00 | 3.20 | 4.40 | 3.80 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.17 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 3:59:58 PM EST |
| 23.00 | 4.20 | 5.40 | 4.80 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 24.00 | 5.10 | 6.60 | 5.85 | 6.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 6.10 | 7.60 | 6.85 | 7.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 26.00 | 7.10 | 8.60 | 7.85 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 27.00 | 8.10 | 9.60 | 8.85 | 9.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 28.00 | 9.10 | 10.60 | 9.85 | 10.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 29.00 | 10.10 | 11.60 | 10.85 | 11.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 10.60 | 13.00 | 11.80 | 13.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |