Dark

Check out our API

PBI
Pitney Bowes Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:59 PM EDT

16.39USD+0.183%(+0.03)830,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:01:30 AM EDT

16.23USD-0.805%(-0.13)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

16.38USD-0.061%(-0.01)201

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,548	6,460	95	375

PBI Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

PBI Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

PBI Oct 16, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

PBI Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.12	0%	2	1	07-28	PBI261016C00030000
29 C	0	0%	0			PBI261016C00029000
28 C	0	0%	0			PBI261016C00028000
27 C	0.22	-45.00%	2	3	07-10	PBI261016C00027000
26 C	0.40	+166.67%	1	4	07-17	PBI261016C00026000
25 C	0.27	-10.00%	4	13	07-17	PBI261016C00025000
24 C	0.25	0.00%	2	15	07-21	PBI261016C00024000
23 C	0.30	-14.29%	1	9	07-27	PBI261016C00023000
22 C	0.42	-28.81%	1	18	07-27	PBI261016C00022000
21 C	0.05	-66.67%	10	693	09-15	PBI261016C00021000
20 C	0.08	+60.00%	5	3,385	09-21	PBI261016C00020000
19 C	0.05	-78.26%	1	88	09-23	PBI261016C00019000
18 C	0.18	+20.00%	7	696	09-24	PBI261016C00018000
17 C	0.43	-4.44%	429	1,535	09-22	PBI261016C00017000
16 C	0.97	+21.25%	3	8,115	09-24	PBI261016C00016000
15 C	1.60	-14.44%	4	338	09-23	PBI261016C00015000
14 C	3.40	+3.03%	96	922	09-14	PBI261016C00014000
13 C	3.70	-11.90%	1	28	08-12	PBI261016C00013000
12 C	6.11	-1.77%	3	121	08-07	PBI261016C00012000
11 C	4.85	+87.98%	1	8	05-12	PBI261016C00011000
10 C	2.54	+22.12%	1	1	04-14	PBI261016C00010000
9 C	0	0%	0			PBI261016C00009000
8 C	9.46	+223.97%	1	1	09-17	PBI261016C00008000
7 C	0	0%	0			PBI261016C00007000
6 C	0	0%	0			PBI261016C00006000
5 C	11.45	-10.27%	6	3	08-17	PBI261016C00005000
4 C	12.42	-2.20%	4	1	08-17	PBI261016C00004000
3 C	13.42	-7.45%	14	7	08-17	PBI261016C00003000
2 C	14.43	-6.30%	10	3	08-17	PBI261016C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			PBI261016P00030000
29 P	0	0%	0			PBI261016P00029000
28 P	0	0%	0			PBI261016P00028000
27 P	0	0%	0			PBI261016P00027000
26 P	0	0%	0			PBI261016P00026000
25 P	0	0%	0			PBI261016P00025000
24 P	0	0%	0			PBI261016P00024000
23 P	0	0%	0			PBI261016P00023000
22 P	5.80	+3.94%	11	2	09-24	PBI261016P00022000
21 P	4.79	+3.23%	4	1	09-24	PBI261016P00021000
20 P	3.65	-33.64%	2	6	09-23	PBI261016P00020000
19 P	2.65	+43.24%	1	13	09-24	PBI261016P00019000
18 P	1.70	+30.77%	5	15	08-10	PBI261016P00018000
17 P	0.71	+20.34%	4	58	09-16	PBI261016P00017000
16 P	0.45	0.00%	3	120	09-24	PBI261016P00016000
15 P	0.15	-25.00%	1	52	09-21	PBI261016P00015000
14 P	0.03	-88.89%	1	46	09-18	PBI261016P00014000
13 P	0.85	-22.73%	10	16	05-06	PBI261016P00013000
12 P	0.05	-75.00%	1	56	08-05	PBI261016P00012000
11 P	0.36	-20.00%	1	3	05-18	PBI261016P00011000
10 P	0.47	0%	2	2	04-20	PBI261016P00010000
9 P	0.75	-11.76%	1	19	03-23	PBI261016P00009000
8 P	0.15	-74.14%	1	27	04-20	PBI261016P00008000
7 P	0.37	+5.71%	1	12	04-13	PBI261016P00007000
6 P	0	0%	0			PBI261016P00006000
5 P	0.75	+650.00%	3	8	09-21	PBI261016P00005000
4 P	0.40	+300.00%	6	11	09-21	PBI261016P00004000
3 P	0.05	0%	3	3	08-04	PBI261016P00003000
2 P	0	0%	0			PBI261016P00002000

Share