Cboe Global Markets

PBI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Pitney Bowes Inc. (pbi)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
9.7
Ask: 
11.02
Vol: 
2,998,391
Last: 
10.05
Change: 
+0.06 (+0.6024%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.9
-0.05
0
1.1
300
0
1
0
318
PBI 9.500
0.3
-0.15
0.4
0.65
4
4.65
1
0
345
PBI 10.000
0.03
-0.045
0
0.05
25
0.54
0.715
12.8175
1165
PBI 10.500
0.05
+0
0
0.15
0
7.9
0
0
40
PBI 11.000
0.04
+0
0
0.05
0
0
0
0
15
PBI 11.500
0
+0
0
0.05
0
0
0
0
0
Fri May 23 2025
Strike
PBI 9.000
PBI 9.500
PBI 10.000
PBI 10.500
PBI 11.000
PBI 11.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.05
+0
0
0.05
0
0
0
0
112
PBI 9.500
0.05
+0
0
0.05
0
5.88
0
0
105
PBI 10.000
0.2
+0.05
0
0.2
1
3.55
-0.285
12.8175
33
PBI 10.500
0
+0
0
1.25
0
0
-1
0
0
PBI 11.000
0
+0
0
1.85
0
0
-1
0
0
PBI 11.500
0
+0
1.3
3.6
0
0
-1
0
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.75
+0
0.8
1.3
0
0.55
0.8869
0.207
114
PBI 9.500
0.5
-0.05
0.55
0.65
6
0.48
0.7929
0.4159
89
PBI 10.000
0.25
+0.025
0.2
0.35
19
0.47
0.529
0.713
34
PBI 10.500
0.07
-0.03
0.05
0.1
3
0.43
0.2626
0.472
189
PBI 11.000
0
+0
0
0.3
0
0.85
0.1533
0.2715
0
PBI 11.500
0.01
+0
0
0.35
0
1.13
0.1012
0.1708
5
Fri May 30 2025
Strike
PBI 9.000
PBI 9.500
PBI 10.000
PBI 10.500
PBI 11.000
PBI 11.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.05
+0.025
0
0.05
5
0.55
-0.1137
0.2079
96
PBI 9.500
0.11
+0
0
0.15
0
0.47
-0.2085
0.4187
31
PBI 10.000
0.22
-0.08
0.2
0.3
65
0.47
-0.4752
0.72
1
PBI 10.500
0
+0
0.3
0.6
0
0
-0.7428
0.4755
0
PBI 11.000
0
+0
0.75
1.6
0
0.95
-0.8515
0.2723
0
PBI 11.500
0
+0
1.35
3.3
0
2.48
-0.903
0.1705
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.