Dark

Check out our Level2View

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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,613	23,107	2,698	994

PBI Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

PBI Jan 16, 2026 Exp. - Max Pain @ $5.00

Puts

Calls

PBI Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.10	0.00%	1	3,126	05-14	PBI260116C00020000
18 C	0	0%	0			PBI260116C00018000
17 C	0.21	-4.55%	2	1,305	05-09	PBI260116C00017000
16 C	0.25	0%	800	400	05-16	PBI260116C00016000
15 C	0.27	-18.18%	500	8,219	05-16	PBI260116C00015000
14 C	0	0%	0			PBI260116C00014000
13 C	0.58	+5.45%	800	400	05-16	PBI260116C00013000
12 C	0.65	-18.75%	40	2,927	05-14	PBI260116C00012000
11 C	0.95	-9.52%	2	635	05-14	PBI260116C00011000
10 C	1.34	-2.90%	1	6,095	05-14	PBI260116C00010000
9 C	1.75	-7.89%	3	238	05-14	PBI260116C00009000
8 C	2.30	0.00%	3	156	05-12	PBI260116C00008000
7 C	3.07	+0.66%	8	2,934	05-14	PBI260116C00007000
6 C	3.65	0%	5	5	05-05	PBI260116C00006000
5 C	4.70	-2.08%	12	4,096	05-13	PBI260116C00005000
4 C	5.10	+27.18%	2	151	05-02	PBI260116C00004000
3 C	6.60	+1.54%	2	32	05-13	PBI260116C00003000
2 C	6.15	+13.47%	1	1	01-23	PBI260116C00002000
1 C	0	0%	0			PBI260116C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	11.14	+1.27%	2	7	05-07	PBI260116P00020000
18 P	0	0%	0			PBI260116P00018000
17 P	7.69	-5.88%	40	665	05-12	PBI260116P00017000
16 P	0	0%	0			PBI260116P00016000
15 P	5.34	+3.49%	100	17	02-21	PBI260116P00015000
14 P	0	0%	0			PBI260116P00014000
13 P	0	0%	0			PBI260116P00013000
12 P	3.29	-7.84%	10	50	05-16	PBI260116P00012000
11 P	2.40	-5.51%	1	11	05-12	PBI260116P00011000
10 P	1.84	-17.86%	10	1,948	05-14	PBI260116P00010000
9 P	1.90	-2.56%	30	142	04-24	PBI260116P00009000
8 P	1.30	-3.70%	20	153	04-25	PBI260116P00008000
7 P	0.54	-16.92%	10	564	05-14	PBI260116P00007000
6 P	0	0%	0			PBI260116P00006000
5 P	0.17	-57.50%	1	39	05-15	PBI260116P00005000
4 P	0.10	-33.33%	1	96	05-15	PBI260116P00004000
3 P	0	0%	0			PBI260116P00003000
2 P	0	0%	0			PBI260116P00002000
1 P	0	0%	0			PBI260116P00001000

Share