Dark

Check out our Dark Pool Levels

PBI
Pitney Bowes Inc.
stock NYSE

At Close

May 19, 2025 3:59:56 PM EDT

9.27USD-1.801%(-0.17)1,437,711

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:53:30 AM EDT

9.63USD+2.013%(+0.19)0

After-hours

May 19, 2025 4:00:30 PM EDT

9.25USD0.000%(0.00)2,067

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,102	9,040	733	4,844

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	0.45	+12.50%	250	52	03-03	PBI251017C00017000
16 C	0.20	-41.18%	5	14	03-26	PBI251017C00016000
15 C	0.15	+36.36%	20	1,777	05-16	PBI251017C00015000
14 C	0	0%	0			PBI251017C00014000
13 C	0.30	+20.00%	4	105	05-09	PBI251017C00013000
12 C	0.45	-10.00%	60	1,405	05-09	PBI251017C00012000
11 C	0.60	-13.04%	5	555	05-14	PBI251017C00011000
10 C	0.94	-1.05%	4	4,877	05-16	PBI251017C00010000
9 C	1.45	-7.64%	4	2,240	05-09	PBI251017C00009000
8 C	1.94	-4.90%	64	179	05-16	PBI251017C00008000
7 C	2.85	+5.95%	10	2,800	05-13	PBI251017C00007000
6 C	3.57	+11.56%	20	489	05-08	PBI251017C00006000
5 C	4.34	+3.58%	6	764	05-09	PBI251017C00005000
4 C	5.10	-25.00%	2	600	03-10	PBI251017C00004000
3 C	7.70	+80.33%	10	26	02-25	PBI251017C00003000
2 C	4.49	0%	6	3	08-09	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	0	0%	0			PBI251017P00016000
15 P	6.20	+20.62%	1	347	05-07	PBI251017P00015000
14 P	0	0%	0			PBI251017P00014000
13 P	0	0%	0			PBI251017P00013000
12 P	3.30	-30.53%	1	169	03-12	PBI251017P00012000
11 P	2.13	0%	16	4	05-16	PBI251017P00011000
10 P	1.60	-13.51%	7	212	05-08	PBI251017P00010000
9 P	0.95	-1.04%	20	337	05-14	PBI251017P00009000
8 P	0.65	-23.53%	16	251	05-08	PBI251017P00008000
7 P	0.31	-6.06%	2	2,907	05-16	PBI251017P00007000
6 P	0.49	+6.52%	20	30	04-17	PBI251017P00006000
5 P	0.26	-18.75%	1,313	1,316	04-16	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