Dark

Check out our Dark Pool Levels

PBI
Pitney Bowes Inc.
stock NYSE

At Close

Aug 26, 2025 3:59:57 PM EDT

12.24USD-1.090%(-0.14)4,664,127

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 26, 2025 9:07:30 AM EDT

12.40USD+0.162%(+0.02)2,846

After-hours

Aug 26, 2025 4:24:30 PM EDT

12.04USD-1.690%(-0.21)4,268

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,343	8,761	31	5,697

PBI Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

PBI Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

PBI Oct 17, 2025 Exp. - Max Pain @ $7.00

Puts

Calls

PBI Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.24	0%	60	30	02-21	PBI251017C00020000
19 C	0.15	-54.55%	20	20	03-21	PBI251017C00019000
18 C	0.07	-83.33%	25	205	04-08	PBI251017C00018000
17 C	0.20	+100.00%	1	54	07-23	PBI251017C00017000
16 C	0.10	-33.33%	1	1,849	07-31	PBI251017C00016000
15 C	0.12	+100.00%	328	2,282	08-25	PBI251017C00015000
14 C	0.28	+86.67%	413	1,361	08-25	PBI251017C00014000
13 C	0.56	+80.65%	75	2,960	08-25	PBI251017C00013000
12 C	1.05	+50.00%	164	2,525	08-25	PBI251017C00012000
11 C	1.22	+24.49%	55	812	08-22	PBI251017C00011000
10 C	2.10	+1.94%	3	4,851	08-25	PBI251017C00010000
9 C	3.50	+38.89%	45	1,587	08-25	PBI251017C00009000
8 C	3.60	+2.86%	100	818	08-22	PBI251017C00008000
7 C	5.35	+11.46%	280	2,603	08-25	PBI251017C00007000
6 C	5.50	-1.08%	16	463	07-31	PBI251017C00006000
5 C	7.27	+11.85%	1	666	08-25	PBI251017C00005000
4 C	7.89	+3.54%	1	15	08-25	PBI251017C00004000
3 C	9.08	-5.12%	1	1	07-25	PBI251017C00003000
2 C	9.40	+1.73%	1	1	08-20	PBI251017C00002000
1 C	6.10	-2.40%	1	1	08-28	PBI251017C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	10.10	0%	1	1	03-06	PBI251017P00020000
19 P	0	0%	0			PBI251017P00019000
18 P	0	0%	0			PBI251017P00018000
17 P	0	0%	0			PBI251017P00017000
16 P	4.92	+0.41%	1	1	08-11	PBI251017P00016000
15 P	2.64	-30.71%	4	2	08-25	PBI251017P00015000
14 P	1.77	-27.46%	2	2	08-25	PBI251017P00014000
13 P	1.80	-14.29%	3	25	08-20	PBI251017P00013000
12 P	0.57	-24.00%	8	290	08-25	PBI251017P00012000
11 P	0.28	-20.00%	1	177	08-25	PBI251017P00011000
10 P	0.28	+12.00%	1	385	08-19	PBI251017P00010000
9 P	0.10	0.00%	2	382	08-25	PBI251017P00009000
8 P	0.06	-40.00%	50	325	08-21	PBI251017P00008000
7 P	0.05	+66.67%	10	2,759	08-07	PBI251017P00007000
6 P	0.07	-30.00%	5	60	06-27	PBI251017P00006000
5 P	0.12	-53.85%	1	1,316	05-21	PBI251017P00005000
4 P	0.37	-17.78%	1	3	11-05	PBI251017P00004000
3 P	0	0%	0			PBI251017P00003000
2 P	0	0%	0			PBI251017P00002000
1 P	0	0%	0			PBI251017P00001000

Share