Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PBI
Pitney Bowes Inc.
stock NYSE

At Close
Sep 25, 2026 3:59:59 PM EDT
16.39USD+0.183%(+0.03)854,197
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 24, 2026 9:01:30 AM EDT
16.23USD-0.805%(-0.13)0
After-hours
Sep 25, 2026 4:10:30 PM EDT
16.38USD-0.061%(-0.01)201
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
217012


PBI Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

PBI Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

PBI Apr 16, 2027 Exp. - Max Pain @ $14.00

Puts
Calls


PBI Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30 C0.350%1109-08PBI270416C00030000
25 C0.500%1109-08PBI270416C00025000
24 C00%0PBI270416C00024000
23 C0.80+17.65%1309-16PBI270416C00023000
22 C0.93+3.33%1309-16PBI270416C00022000
21 C00%0PBI270416C00021000
20 C00%0PBI270416C00020000
19 C1.820%4409-15PBI270416C00019000
18 C1.98-8.76%2309-10PBI270416C00018000
17 C2.130%2208-21PBI270416C00017000
16 C00%0PBI270416C00016000
15 C00%0PBI270416C00015000
14 C4.160%2209-10PBI270416C00014000
13 C00%0PBI270416C00013000
12 C00%0PBI270416C00012000
11 C00%0PBI270416C00011000
10 C00%0PBI270416C00010000
9 C00%0PBI270416C00009000
8 C00%0PBI270416C00008000
Puts
StrikePriceChangeVolOILastContract Name
30 P00%0PBI270416P00030000
25 P00%0PBI270416P00025000
24 P00%0PBI270416P00024000
23 P00%0PBI270416P00023000
22 P00%0PBI270416P00022000
21 P00%0PBI270416P00021000
20 P00%0PBI270416P00020000
19 P00%0PBI270416P00019000
18 P00%0PBI270416P00018000
17 P00%0PBI270416P00017000
16 P00%0PBI270416P00016000
15 P00%0PBI270416P00015000
14 P1.010%1109-24PBI270416P00014000
13 P0.850%1109-24PBI270416P00013000
12 P00%0PBI270416P00012000
11 P00%0PBI270416P00011000
10 P00%0PBI270416P00010000
9 P00%0PBI270416P00009000
8 P0.330%101009-14PBI270416P00008000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC