Dark

Check out our Dark Pool Levels

PBI
Pitney Bowes Inc.
stock NYSE

Market Open

Aug 6, 2026 1:39:36 PM EDT

17.96USD-1.804%(-0.33)729,445

17.94Bid 20.73Ask 2.79Spread

Pre-market

Aug 6, 2026 8:37:30 AM EDT

18.40USD+0.601%(+0.11)4,017

After-hours

Aug 5, 2026 4:10:30 PM EDT

18.30USD+0.055%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,318	1,712	77	689

PBI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

PBI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

PBI Aug 21, 2026 Exp. - Max Pain @ $16.00

Puts

Calls

PBI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.05	0.00%	34	42	08-03	PBI260821C00030000
25 C	0.05	-66.67%	1	51	08-05	PBI260821C00025000
24 C	0.05	-66.67%	14	10	08-03	PBI260821C00024000
23 C	0.05	-75.00%	1	12	07-27	PBI260821C00023000
22 C	0.05	0.00%	14	29	08-03	PBI260821C00022000
21 C	0.08	+60.00%	9	227	07-31	PBI260821C00021000
20 C	0.15	-25.00%	2	442	08-05	PBI260821C00020000
19 C	0.35	+16.67%	12	362	08-05	PBI260821C00019000
18 C	0.68	+21.43%	13	537	08-05	PBI260821C00018000
17 C	1.72	+43.33%	26	169	08-04	PBI260821C00017000
16 C	2.35	-9.62%	52	771	08-05	PBI260821C00016000
15 C	3.70	+14.20%	167	259	08-05	PBI260821C00015000
14 C	4.00	0%	1	0	08-03	PBI260821C00014000
13 C	5.70	+24.18%	10	25	07-10	PBI260821C00013000
12 C	4.70	0.00%	1	59	05-19	PBI260821C00012000
11 C	0	0%	0			PBI260821C00011000
10 C	0	0%	0			PBI260821C00010000
9 C	9.60	0%	2	1	07-10	PBI260821C00009000
8 C	10.00	0%	2	0	08-03	PBI260821C00008000
7 C	11.00	0%	1	0	08-03	PBI260821C00007000
6 C	12.21	-1.05%	1	4	07-28	PBI260821C00006000
5 C	13.16	-0.68%	1	30	08-05	PBI260821C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	13.00	0%	6	0	07-02	PBI260821P00030000
25 P	7.45	-8.36%	2	1	06-30	PBI260821P00025000
24 P	0	0%	0			PBI260821P00024000
23 P	0	0%	0			PBI260821P00023000
22 P	0	0%	0			PBI260821P00022000
21 P	0	0%	0			PBI260821P00021000
20 P	2.05	0%	1	1	07-21	PBI260821P00020000
19 P	1.15	-11.54%	2	32	08-04	PBI260821P00019000
18 P	0.45	-59.09%	7	43	08-05	PBI260821P00018000
17 P	0.25	0.00%	1	237	08-05	PBI260821P00017000
16 P	0.14	+40.00%	1	204	08-04	PBI260821P00016000
15 P	0.09	-64.00%	34	131	07-30	PBI260821P00015000
14 P	0.09	+80.00%	3	112	07-31	PBI260821P00014000
13 P	0.11	-72.50%	1	2	07-22	PBI260821P00013000
12 P	0	0%	0			PBI260821P00012000
11 P	0	0%	0			PBI260821P00011000
10 P	0.70	0%	1	1	07-08	PBI260821P00010000
9 P	0	0%	0			PBI260821P00009000
8 P	0	0%	0			PBI260821P00008000
7 P	0	0%	0			PBI260821P00007000
6 P	0.05	0%	2	1	07-14	PBI260821P00006000
5 P	0.04	0%	2	1	07-14	PBI260821P00005000

Share