Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,483	3,543	601	838

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	0.35	0%	2	1	08-10	PBI280121C00035000
30 C	1.15	+15.00%	1	2	07-10	PBI280121C00030000
27 C	0	0%	0			PBI280121C00027000
25 C	1.25	-28.57%	41	49	09-16	PBI280121C00025000
22 C	2.00	-21.57%	2	2,349	09-03	PBI280121C00022000
20 C	2.60	0.00%	33	234	09-17	PBI280121C00020000
17 C	3.64	-1.62%	4	908	09-14	PBI280121C00017000
15 C	4.61	+3.36%	7	3,487	09-23	PBI280121C00015000
12 C	6.97	+7.23%	1	2,119	09-03	PBI280121C00012000
10 C	7.10	-4.05%	10	549	09-24	PBI280121C00010000
8 C	9.90	+13.01%	6	1,280	09-15	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	16.10	-2.13%	4	9	09-08	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	3.70	+10.12%	12	71	08-13	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	1.19	+164.44%	7	211	09-23	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