Options Chain for PITNEY BOWES INC COM (PBI) - $9.56 as of 5/13/2025 8:57:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 8.70 | 8.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:46 PM EST |
| 2.00 | 7.50 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 2.50 | 6.90 | 7.30 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 3.00 | 6.50 | 6.80 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 3.50 | 4.70 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 4.00 | 4.20 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 4.50 | 4.70 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 5.00 | 4.40 | 4.70 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 5.50 | 3.90 | 4.20 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 6.00 | 2.60 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 14 | 3.58 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:46 PM EST |
| 6.50 | 2.90 | 3.30 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 7.00 | 2.40 | 2.80 | 2.60 | +0.43 | +19.82% | 101 | 261 | 2.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 7.50 | 1.05 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:46 PM EST |
| 8.00 | 1.40 | 1.70 | 1.60 | +0.18 | +12.68% | 102 | 550 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 8.50 | 1.00 | 1.30 | 1.05 | -0.05 | -4.55% | 3 | 7 | 1.74 | 0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 9.00 | 0.55 | 0.65 | 0.65 | +0.11 | +20.37% | 44 | 1,157 | 0.84 | 0.91 | 0.33 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 9.50 | 0.15 | 0.25 | 0.20 | +0.09 | +81.82% | 25 | 421 | 0.40 | 0.60 | 0.85 | -0.03 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 710 | 0.50 | 0.20 | 0.65 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.03 | 0.15 | 0.00 | 5/7/2025 | 5/13/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,931 | 1.14 | 0.00 | 0.02 | 0.00 | 5/9/2025 | 5/13/2025 3:59:46 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 572 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 187 | 4.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:46 PM EST |
| 13.50 | 0.00 | 0.20 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2,189 | 2.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/13/2025 3:59:46 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 557 | 6.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 3:59:46 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 157 | 4.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 35 | 7.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 6.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 214 | 3.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 19 | 5.21 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 675 | 4.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 8.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 3.78 | -0.01 | 0.03 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 229 | 0.95 | -0.09 | 0.33 | -0.02 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 9.50 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 5 | 68 | 0.50 | -0.40 | 0.85 | -0.03 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 10.00 | 0.40 | 0.50 | 0.49 | +0.06 | +13.96% | 12 | 334 | 0.51 | -0.80 | 0.65 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.53 | -0.97 | 0.15 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 11.00 | 1.25 | 2.50 | 1.58 | 0.00 | 0.00% | 0 | 81 | 1.72 | -1.00 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 11.50 | 1.70 | 3.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 12.00 | 2.30 | 2.55 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 12.50 | 2.75 | 4.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 13.00 | 3.30 | 3.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 13.50 | 3.80 | 4.10 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 14.00 | 4.20 | 4.50 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 14.50 | 4.70 | 5.10 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 15.00 | 5.30 | 6.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 16.00 | 6.30 | 7.50 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 17.00 | 7.30 | 7.60 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 18.00 | 8.30 | 8.60 | 8.92 | 0.00 | 0.00% | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 19.00 | 9.00 | 9.70 | 9.72 | 0.00 | 0.00% | 0 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 20.00 | 10.10 | 10.70 | 10.49 | 0.00 | 0.00% | 1 | 6 | 5.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |