Dark

Check out our API

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
174	4,125	0	87

PBI Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

PBI Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

PBI Nov 20, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

PBI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			PBI261120C00030000
25 C	0.32	-23.81%	1	6	07-09	PBI261120C00025000
24 C	0.28	-37.78%	1	3	07-08	PBI261120C00024000
23 C	0.45	+36.36%	1	3	07-09	PBI261120C00023000
22 C	0.52	+4.00%	4	6	08-04	PBI261120C00022000
21 C	1.02	0.00%	1	3	07-20	PBI261120C00021000
20 C	0.69	-44.80%	2	4,048	07-31	PBI261120C00020000
19 C	1.55	-5.49%	3	12	07-22	PBI261120C00019000
18 C	2.00	-8.68%	1	44	07-27	PBI261120C00018000
17 C	2.75	+5.36%	5	54	07-17	PBI261120C00017000
16 C	3.32	+17.31%	4	27	07-21	PBI261120C00016000
15 C	1.90	-20.50%	1	8	05-26	PBI261120C00015000
14 C	4.08	-11.88%	18	65	07-09	PBI261120C00014000
13 C	3.80	0%	6	6	04-29	PBI261120C00013000
12 C	0	0%	0			PBI261120C00012000
11 C	0	0%	0			PBI261120C00011000
10 C	0	0%	0			PBI261120C00010000
9 C	0	0%	0			PBI261120C00009000
8 C	0	0%	0			PBI261120C00008000
7 C	0	0%	0			PBI261120C00007000
6 C	0	0%	0			PBI261120C00006000
5 C	11.59	0%	2	1	05-18	PBI261120C00005000
4 C	12.91	+1.18%	2	2	06-08	PBI261120C00004000
3 C	15.30	+12.67%	1	1	08-04	PBI261120C00003000
2 C	16.40	+9.04%	3	5	08-04	PBI261120C00002000
1 C	17.40	+0.58%	5	5	08-04	PBI261120C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			PBI261120P00030000
25 P	0	0%	0			PBI261120P00025000
24 P	0	0%	0			PBI261120P00024000
23 P	0	0%	0			PBI261120P00023000
22 P	0	0%	0			PBI261120P00022000
21 P	0	0%	0			PBI261120P00021000
20 P	0	0%	0			PBI261120P00020000
19 P	0	0%	0			PBI261120P00019000
18 P	2.65	0%	3	3	06-05	PBI261120P00018000
17 P	0.94	-24.80%	1	28	08-04	PBI261120P00017000
16 P	0.95	+18.75%	14	34	07-31	PBI261120P00016000
15 P	0.78	-12.36%	1	11	07-10	PBI261120P00015000
14 P	0.25	-82.76%	10	7	07-30	PBI261120P00014000
13 P	0.50	0%	2	2	06-08	PBI261120P00013000
12 P	0	0%	0			PBI261120P00012000
11 P	0	0%	0			PBI261120P00011000
10 P	0.20	0%	1	1	06-23	PBI261120P00010000
9 P	0.20	0%	1	1	06-01	PBI261120P00009000
8 P	0	0%	0			PBI261120P00008000
7 P	0	0%	0			PBI261120P00007000
6 P	0	0%	0			PBI261120P00006000
5 P	0	0%	0			PBI261120P00005000
4 P	0	0%	0			PBI261120P00004000
3 P	0	0%	0			PBI261120P00003000
2 P	0	0%	0			PBI261120P00002000
1 P	0	0%	0			PBI261120P00001000

Share