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)

2025-06-05 15:59:57 ET (Delayed)
Bid: 
9.68
Ask: 
10.66
Vol: 
2,312,781
Last: 
10.3
Change: 
+0.2 (+1.9763%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
1.3
+0
1.25
1.4
0
0
0.9979
0.0147
648
PBI 9.500
0.8
+0.125
0.15
1.15
5
0
0.9892
0.077
17
PBI 10.000
0.4
+0.2
0
0.4
537
0
0.8957
0.6903
913
PBI 10.500
0.05
+0
0
0.15
0
0.67
0.2631
1.1998
99
PBI 11.000
0.05
+0
0
0.3
0
1.78
0.0434
0.2424
44
PBI 11.500
0.08
+0
0
0.05
0
1.39
0.0102
0.0568
10
Fri Jun 06 2025
Strike
PBI 9.000
PBI 9.500
PBI 10.000
PBI 10.500
PBI 11.000
PBI 11.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.25
+0
0
0.15
0
2.29
-0.0024
0.0147
47
PBI 9.500
0.02
+0
0
0.45
0
2.58
-0.0111
0.077
170
PBI 10.000
0.05
-0.025
0
0.05
5
0.59
-0.1046
0.6903
142
PBI 10.500
0.4
+0
0.05
0.3
0
0
-0.7446
1.252
3
PBI 11.000
0.75
+0
0.5
1.2
0
1.91
-0.9678
0.2297
0
PBI 11.500
0
+0
1.1
1.9
0
3.36
-0.995
0.0391
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.68
+0
1.1
2.45
0
1.7
0.8755
0.1575
107
PBI 9.500
0.74
+0
0.8
1.05
0
0.64
0.818
0.2628
3
PBI 10.000
0.42
+0.145
0.45
0.55
10
0.51
0.6847
0.4704
180
PBI 10.500
0.21
+0.06
0.15
0.25
8
0.45
0.4261
0.5248
229
PBI 11.000
0.07
-0.005
0.05
0.1
13
0.47
0.2635
0.3435
86
PBI 11.500
0.05
+0
0
0.15
0
0.66
0.185
0.2304
40
Fri Jun 13 2025
Strike
PBI 9.000
PBI 9.500
PBI 10.000
PBI 10.500
PBI 11.000
PBI 11.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.06
+0
0
0.25
0
0.97
-0.1252
0.158
17
PBI 9.500
0.1
+0
0
0.4
0
0.87
-0.183
0.264
24
PBI 10.000
0.15
-0.075
0.1
0.2
1
0.47
-0.3174
0.4738
56
PBI 10.500
0.4
-0.1
0.35
0.45
3
0.5
-0.5782
0.5292
7
PBI 11.000
1.59
+0
0.7
0.8
0
0.48
-0.7409
0.346
1
PBI 11.500
0
+0
1.05
1.75
0
1.01
-0.8191
0.2317
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
1.39
+0
1.2
1.55
0
0.54
0.8748
0.1578
94
PBI 9.500
0.62
+0
0.05
1
0
0
0.8049
0.2598
55
PBI 10.000
0.5
+0.075
0.5
0.6
113
0.45
0.6611
0.4155
664
PBI 10.500
0.25
+0.075
0.25
0.35
10
0.45
0.4355
0.4618
224
PBI 11.000
0.1
+0
0.1
0.2
0
0.46
0.263
0.3401
95
PBI 11.500
0.06
+0.01
0
0.1
10
0.49
0.1682
0.2294
0
Fri Jun 20 2025
Strike
PBI 9.000
PBI 9.500
PBI 10.000
PBI 10.500
PBI 11.000
PBI 11.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.1
+0
0
0.1
0
0.53
-0.1242
0.1581
501
PBI 9.500
0.13
+0
0.05
0.15
0
0.47
-0.1944
0.2604
72
PBI 10.000
0.3
+0
0.15
0.25
0
0.41
-0.3387
0.417
116
PBI 10.500
0.53
+0
0.4
0.5
0
0.42
-0.5653
0.4641
48
PBI 11.000
0.75
+0
0.75
0.85
0
0.43
-0.7386
0.3427
11
PBI 11.500
0
+0
0.95
1.4
0
0
-0.8339
0.2318
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.9
+0
0.2
2.1
0
0
0.8647
0.1568
1
PBI 9.500
0.61
+0
0.05
1.05
0
0
0.7855
0.2438
11
PBI 10.000
0.55
+0
0.6
0.7
0
0.43
0.647
0.3463
36
PBI 10.500
0.45
+0
0.3
0.4
0
0.42
0.4621
0.3783
101
PBI 11.000
0.2
+0.05
0.15
0.2
6
0.41
0.3026
0.3151
132
PBI 11.500
1
+0
0.05
0.15
0
0.44
0.197
0.2316
9
Fri Jun 27 2025
Strike
PBI 9.000
PBI 9.500
PBI 10.000
PBI 10.500
PBI 11.000
PBI 11.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.45
+0
0.05
0.45
0
0.78
-0.1357
0.1575
18
PBI 9.500
0
+0
0.1
0.2
0
0.47
-0.2155
0.2453
0
PBI 10.000
0.33
-0.02
0.25
0.35
10
0.45
-0.3553
0.3492
25
PBI 10.500
0.53
+0
0.45
0.6
0
0.61
-0.542
0.3828
5
PBI 11.000
0
+0
0.8
0.9
0
0.42
-0.7034
0.3204
0
PBI 11.500
0
+0
1.15
1.3
0
0.37
-0.8107
0.2374
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.