Options Chain for PITNEY BOWES INC COM (PBI) - $11.14 as of 10/8/2025 8:38:51 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 | 9.40 | 11.90 | 10.65 | 9.99 | 0.00 | 0.00% | 10.65 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 2.00 | 8.30 | 9.80 | 9.05 | 9.40 | 0.00 | 0.00% | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:46 PM EST |
| 3.00 | 7.40 | 8.90 | 8.15 | 8.73 | 0.00 | 0.00% | 2.72 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:46 PM EST |
| 4.00 | 6.50 | 7.60 | 7.05 | 7.00 | -0.80 | -10.26% | 1.76 | 1 | 15 | 6.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 6.00 | 6.80 | 6.40 | 6.16 | 0.00 | 0.00% | 1.28 | 0 | 663 | 5.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 6.00 | 4.90 | 6.70 | 5.80 | 6.02 | 0.00 | 0.00% | 0.97 | 0 | 267 | 7.13 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:46 PM EST |
| 7.00 | 4.00 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00% | 0.59 | 0 | 2,162 | 1.63 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:46 PM EST |
| 8.00 | 3.10 | 3.20 | 3.15 | 3.10 | -0.90 | -22.50% | 0.39 | 100 | 717 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 9.00 | 2.05 | 2.20 | 2.13 | 2.08 | 0.00 | 0.00% | 0.24 | 0 | 1,546 | 1.07 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.10 | +0.05 | +4.77% | 0.12 | 75 | 4,827 | 0.65 | 0.95 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1,688 | 0.37 | 0.60 | 0.53 | -0.02 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 13 | 2,965 | 0.47 | 0.14 | 0.31 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,868 | 0.70 | 0.01 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 3.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 205 | 3.40 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/8/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 3 | 7.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 10/8/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,306 | 4.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 60 | 5.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 1.80 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.96 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/8/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.71 | -0.05 | 0.14 | -0.01 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,662 | 0.43 | -0.40 | 0.53 | -0.02 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 12.00 | 0.85 | 0.95 | 0.90 | 1.05 | +0.05 | +5.00% | 0.07 | 160 | 599 | 0.42 | -0.86 | 0.31 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 13.00 | 1.80 | 1.90 | 1.85 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.77 | -0.99 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 14.00 | 2.65 | 3.00 | 2.83 | 1.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:46 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 2.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:46 PM EST |
| 16.00 | 4.70 | 5.10 | 4.90 | 4.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:46 PM EST |
| 17.00 | 5.70 | 6.00 | 5.85 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 18.00 | 6.70 | 7.00 | 6.85 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 19.00 | 7.70 | 8.10 | 7.90 | % | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 20.00 | 8.70 | 9.00 | 8.85 | 10.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 10/8/2025 3:59:46 PM EST |
| 21.00 | 9.70 | 10.00 | 9.85 | % | 0.47 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 22.00 | 10.70 | 11.00 | 10.85 | % | 0.49 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 23.00 | 11.70 | 12.10 | 11.90 | % | 0.52 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 24.00 | 12.60 | 13.00 | 12.80 | % | 0.53 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |