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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,694	7,862	242	225

PBI Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

PBI Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

PBI Jan 15, 2027 Exp. - Max Pain @ $5.00

Puts

Calls

PBI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.68	-8.11%	40	3,009	05-16	PBI270115C00020000
17 C	0.80	-30.43%	2	44	04-11	PBI270115C00017000
15 C	1.24	-27.06%	20	2,180	05-16	PBI270115C00015000
12 C	1.90	-4.52%	1	1,111	05-13	PBI270115C00012000
10 C	2.40	-6.25%	128	1,518	05-16	PBI270115C00010000
7 C	3.71	+1.64%	44	521	05-16	PBI270115C00007000
5 C	5.00	+2.04%	2	6,931	05-16	PBI270115C00005000
4 C	5.30	+10.42%	1	235	05-06	PBI270115C00004000
3 C	7.61	+2.84%	1	5	02-25	PBI270115C00003000
2 C	6.32	-10.73%	2	2	04-03	PBI270115C00002000
1 C	7.00	0%	2	0	04-22	PBI270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	11.42	0%	3	3	03-11	PBI270115P00020000
17 P	0	0%	0			PBI270115P00017000
15 P	0	0%	0			PBI270115P00015000
12 P	4.35	+8.75%	20	130	03-28	PBI270115P00012000
10 P	3.40	-2.30%	2	109	04-24	PBI270115P00010000
7 P	1.25	-10.71%	1	209	05-13	PBI270115P00007000
5 P	0.93	+78.85%	8	14	04-04	PBI270115P00005000
4 P	0.70	+133.33%	4	2	04-04	PBI270115P00004000
3 P	0	0%	0			PBI270115P00003000
2 P	0	0%	0			PBI270115P00002000
1 P	0	0%	0			PBI270115P00001000

Share