Options Chain for PITNEY BOWES INC COM (PBI) - $4.22 as of 4/26/2024 12:07:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 1.00 | 2.60 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 1.50 | 2.65 | 2.80 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 2.00 | 2.15 | 2.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 2.50 | 1.65 | 1.80 | % | 0 | 0 | 2.39 | 0.99 | 0.01 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 3.00 | 1.15 | 1.30 | % | 0 | 0 | 1.55 | 0.97 | 0.08 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 3.50 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 54 | 0.82 | 0.85 | 0.27 | 0.00 | 4/25/2024 | 4/26/2024 10:59:02 AM EST |
| 4.00 | 0.35 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 404 | 0.69 | 0.66 | 0.53 | -0.01 | 4/25/2024 | 4/26/2024 10:59:02 AM EST |
| 4.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 790 | 0.56 | 0.36 | 0.62 | -0.01 | 4/25/2024 | 4/26/2024 10:59:02 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 1 | 237 | 0.82 | 0.13 | 0.36 | 0.00 | 4/26/2024 | 4/26/2024 10:59:02 AM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.87 | 0.04 | 0.13 | 0.00 | 4/24/2024 | 4/26/2024 10:59:02 AM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.01 | 0.04 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | -0.01 | 0.01 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | -0.03 | 0.08 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 3.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 16 | 1,324 | 0.84 | -0.15 | 0.27 | 0.00 | 4/26/2024 | 4/26/2024 10:59:02 AM EST |
| 4.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 10 | 328 | 0.69 | -0.34 | 0.53 | -0.01 | 4/26/2024 | 4/26/2024 10:59:02 AM EST |
| 4.50 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 119 | 0.57 | -0.64 | 0.62 | -0.01 | 4/22/2024 | 4/26/2024 10:59:02 AM EST |
| 5.00 | 0.80 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.87 | 0.36 | 0.00 | 4/19/2024 | 4/26/2024 10:59:02 AM EST |
| 5.50 | 1.25 | 1.40 | % | 0 | 0 | 0.99 | -0.96 | 0.13 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 6.00 | 1.80 | 1.90 | % | 0 | 0 | 1.20 | -0.99 | 0.04 | 0.00 | 4/26/2024 10:59:02 AM EST | |||
| 7.00 | 2.75 | 2.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:59:02 AM EST |