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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,574	2,550	530	888

PBI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

PBI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

PBI Jan 21, 2028 Exp. - Max Pain @ $8.00

Puts

Calls

PBI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0	0%	0			PBI280121C00035000
30 C	1.15	+15.00%	1	2	07-10	PBI280121C00030000
27 C	0	0%	0			PBI280121C00027000
25 C	1.75	-5.91%	25	28	06-26	PBI280121C00025000
22 C	2.55	+29.44%	2	2,355	06-18	PBI280121C00022000
20 C	3.60	+5.88%	4	165	08-05	PBI280121C00020000
17 C	4.60	-2.13%	11	189	08-05	PBI280121C00017000
15 C	6.20	+24.00%	5	3,348	08-04	PBI280121C00015000
12 C	7.50	+12.78%	2	2,120	08-03	PBI280121C00012000
10 C	9.10	+9.64%	5	545	07-27	PBI280121C00010000
8 C	9.40	+10.59%	4	1,287	06-01	PBI280121C00008000
5 C	11.90	-4.80%	1	37	07-06	PBI280121C00005000
4 C	13.50	0%	4	0	06-17	PBI280121C00004000
3 C	14.23	0%	2	0	06-05	PBI280121C00003000
2 C	14.35	-3.30%	2	2	06-03	PBI280121C00002000
1 C	17.19	-1.55%	6	46	08-05	PBI280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			PBI280121P00035000
30 P	0	0%	0			PBI280121P00030000
27 P	0	0%	0			PBI280121P00027000
25 P	0	0%	0			PBI280121P00025000
22 P	0	0%	0			PBI280121P00022000
20 P	6.10	-39.60%	550	530	04-29	PBI280121P00020000
17 P	3.11	+2.98%	60	55	08-03	PBI280121P00017000
15 P	2.05	-30.98%	30	61	08-04	PBI280121P00015000
12 P	1.15	-23.33%	15	215	08-05	PBI280121P00012000
10 P	1.00	-20.00%	40	110	07-02	PBI280121P00010000
8 P	0.45	-54.08%	1	206	06-04	PBI280121P00008000
5 P	0.62	+210.00%	1	241	07-09	PBI280121P00005000
4 P	0	0%	0			PBI280121P00004000
3 P	0	0%	0			PBI280121P00003000
2 P	0	0%	0			PBI280121P00002000
1 P	0	0%	0			PBI280121P00001000

Share