Dark

Check out our Dark Pool Levels

PBI
Pitney Bowes Inc.
stock NYSE

Market Open

Aug 25, 2025 2:14:18 PM EDT

12.39USD+4.822%(+0.57)2,214,020

12.39Bid 12.40Ask 0.01Spread

Pre-market

Aug 25, 2025 9:06:30 AM EDT

11.80USD-0.169%(-0.02)46,600

After-hours

Aug 22, 2025 4:00:30 PM EDT

11.82USD-0.169%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Apr 17, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,595	2,047	61	2,212

PBI Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

PBI Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

PBI Sep 19, 2025 Exp. - Max Pain @ $11.00

Puts

Calls

PBI Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0	0%	0			PBI250919C00020000
19 C	0	0%	0			PBI250919C00019000
18 C	0	0%	0			PBI250919C00018000
17 C	0.20	0%	15	15	07-23	PBI250919C00017000
16 C	0.20	0%	1	1	07-28	PBI250919C00016000
15 C	0.05	0.00%	1	33	08-14	PBI250919C00015000
14 C	0.05	-28.57%	6	192	08-18	PBI250919C00014000
13 C	0.15	+150.00%	349	1,806	08-22	PBI250919C00013000
12 C	0.44	+76.00%	694	2,627	08-22	PBI250919C00012000
11 C	1.02	+36.00%	233	864	08-22	PBI250919C00011000
10 C	1.57	+6.80%	2	91	08-20	PBI250919C00010000
9 C	2.70	-3.57%	2	8	08-22	PBI250919C00009000
8 C	3.30	0%	1	1	08-08	PBI250919C00008000
7 C	4.68	+8.33%	1	1	08-22	PBI250919C00007000
6 C	5.72	0%	1	1	08-22	PBI250919C00006000
5 C	6.36	+2.58%	1	1	08-21	PBI250919C00005000
4 C	7.15	-4.41%	1	1	08-21	PBI250919C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	0	0%	0			PBI250919P00020000
19 P	0	0%	0			PBI250919P00019000
18 P	0	0%	0			PBI250919P00018000
17 P	0	0%	0			PBI250919P00017000
16 P	0	0%	0			PBI250919P00016000
15 P	0	0%	0			PBI250919P00015000
14 P	0	0%	0			PBI250919P00014000
13 P	1.88	-8.74%	61	61	08-18	PBI250919P00013000
12 P	0.60	-36.84%	58	159	08-22	PBI250919P00012000
11 P	0.17	-51.43%	201	1,593	08-22	PBI250919P00011000
10 P	0.09	-25.00%	1	257	08-21	PBI250919P00010000
9 P	0.12	+20.00%	1	203	08-06	PBI250919P00009000
8 P	0	0%	0			PBI250919P00008000
7 P	0	0%	0			PBI250919P00007000
6 P	0	0%	0			PBI250919P00006000
5 P	0	0%	0			PBI250919P00005000
4 P	0	0%	0			PBI250919P00004000

Share