Options Chain for PITNEY BOWES INC COM (PBI) - $7.51 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.10 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 2.50 | 4.70 | 7.10 | 4.86 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 3.00 | 4.30 | 6.70 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 3.50 | 3.30 | 6.50 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 4.00 | 3.20 | 5.70 | 3.46 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 2.70 | 5.50 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 2.45 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 5.50 | 1.70 | 3.70 | 1.93 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 0.70 | 1.85 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.50 | 0.80 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 9.65 | 0.99 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.45 | 0.75 | 0.52 | -0.19 | -26.77% | 4 | 31 | 0.91 | 0.89 | 0.43 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.15 | 0.20 | 0.20 | -0.08 | -28.58% | 5 | 840 | 0.74 | 0.53 | 0.98 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 180 | 0.91 | 0.15 | 0.53 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.00 | 0.10 | 0.04 | -0.08 | -66.67% | 4 | 70 | 1.78 | 0.01 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 21 | 1.85 | 0.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 8.26 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.01 | 0.05 | 0.00 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 293 | 1.01 | -0.11 | 0.43 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.10 | 0.20 | 0.17 | +0.08 | +88.89% | 101 | 641 | 0.72 | -0.47 | 0.98 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 107 | 0.98 | -0.85 | 0.53 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 8.50 | 0.85 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 10 | 3.92 | -0.99 | 0.08 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 1.35 | 2.20 | % | 0 | 0 | 6.85 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 9.50 | 1.15 | 2.85 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 2.30 | 3.60 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.50 | 2.80 | 4.80 | % | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 3.20 | 5.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.50 | 3.70 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 4.20 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 4.70 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 5.20 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.50 | 5.70 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 6.20 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |