Dark

Check out our Level2View

PBI
Pitney Bowes Inc.
stock NYSE

Market Open

Aug 6, 2026 2:36:01 PM EDT

18.00USD-1.558%(-0.29)808,819

17.99Bid 20.73Ask 2.74Spread

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,516	7,793	17	350

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	0.45	-37.50%	1	659	08-04	PBI261016C00021000
20 C	0.65	-17.72%	5	6,636	07-30	PBI261016C00020000
19 C	1.15	+29.21%	2	37	08-04	PBI261016C00019000
18 C	1.14	-30.49%	1	398	08-03	PBI261016C00018000
17 C	1.80	+2.86%	5	91	08-03	PBI261016C00017000
16 C	3.10	+48.33%	1	8,110	08-03	PBI261016C00016000
15 C	3.99	+2.05%	120	76	07-15	PBI261016C00015000
14 C	3.85	+3.77%	34	1,060	06-15	PBI261016C00014000
13 C	5.30	+49.30%	2	35	07-10	PBI261016C00013000
12 C	6.22	+3.67%	1	124	07-10	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	2.92	0%	1	1	03-12	PBI261016C00008000
7 C	0	0%	0			PBI261016C00007000
6 C	0	0%	0			PBI261016C00006000
5 C	11.96	+1.36%	2	2	06-11	PBI261016C00005000
4 C	12.80	+0.16%	2	1	06-04	PBI261016C00004000
3 C	15.71	+15.68%	3	4	08-04	PBI261016C00003000
2 C	16.40	+11.11%	2	3	08-04	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	0	0%	0			PBI261016P00022000
21 P	0	0%	0			PBI261016P00021000
20 P	5.50	+14.58%	10	5	05-06	PBI261016P00020000
19 P	1.85	0%	12	12	07-15	PBI261016P00019000
18 P	1.30	0%	10	10	07-31	PBI261016P00018000
17 P	0.70	-41.67%	10	38	07-31	PBI261016P00017000
16 P	0.50	-41.18%	10	65	07-31	PBI261016P00016000
15 P	0.62	-1.59%	1	54	07-09	PBI261016P00015000
14 P	0.25	-79.17%	18	35	07-22	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	0.10	0%	5	5	03-06	PBI261016P00005000
4 P	0.10	0%	5	5	03-06	PBI261016P00004000
3 P	0.05	0%	3	3	08-04	PBI261016P00003000
2 P	0	0%	0			PBI261016P00002000

Share