PBI · Pitney Bowes Inc /De/ · Options Chain

Track PBI — free

$17.06 +0.09 (+0.53%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$2.34B

137.09M

Options Chain

Underlying $17.06 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 4 days to expiry · 36 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 11, 2026; 8 unknown

Put / call OI

0.25

Call-heavy positioning

Open interest

2,917

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$16.00

$1.06 below spot

ATM implied vol

33.1%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Oct 16 32d Nov 20 67d Dec 18 95d Jan 15 123d Apr 16 214d Jan 21 494d Jan 19 858d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	6	—	—	$5.70	$9.00	$7.43		—	$0.00	$0.25	—	—	—	—
Call · $10 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:55:02.430 UTC Last $7.43 Breakeven $17.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.360 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	10	—	—	$4.70	$7.20	$6.43		—	$0.00	$0.75	—	—	—	—
Call · $11 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:55:02.040 UTC Last $6.43 Breakeven $17.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.571 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$3.80	$6.40	$5.50		—	$0.00	$0.75	—	—	—	—
Call · $12 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:58:47.809 UTC Last $5.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-11 19:59:35.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	4	—	—	$3.40	$5.00	$4.50		$0.05	$0.00	$0.75	—	—	1	1
Call · $13 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:58:47.808 UTC Last $4.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 10, 2026 Model this call Put · $13 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:35.129 UTC Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$1.85	$4.40	$3.55		—	$0.00	$0.75	—	—	—	—
Call · $14 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:58:47.808 UTC Last $3.55 Breakeven $17.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-11 19:59:56.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
100	100	118%	0.836	$0.85	$3.60	$2.45		$0.20	$0.00	$0.30	—	—	20	67
Call · $15 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:56.642 UTC Last $2.45 Breakeven $17.45 Implied vol 118% Delta 0.836 ≈84% ITM Gamma 0.105 Theta -0.059 Vega 0.005 Open interest 100 OI effective date Sep 10, 2026 Model this call Put · $15 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:58:47.507 UTC Last $0.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 10, 2026 Model this put
483	2	—	—	$0.30	$1.35	$0.75		$0.10	$0.00	$0.30	—	—	10	438
Call · $16 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:56.642 UTC Last $0.75 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 483 OI effective date Sep 10, 2026 Model this call Put · $16 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:47.557 UTC Last $0.10 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 438 OI effective date Sep 10, 2026 Model this put
1.3k	3	34.1%	0.513	$0.15	$0.40	$0.45		$0.40	$0.05	$0.45	-0.487	32.1%	6	55
Call · $17 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:57.738 UTC Last $0.45 Breakeven $17.45 Implied vol 34.1% Delta 0.513 ≈51% ITM Gamma 0.588 Theta -0.028 Vega 0.008 Open interest 1.3k OI effective date Sep 10, 2026 Model this call Put · $17 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:55:27.168 UTC Last $0.40 Breakeven $16.60 Implied vol 32.1% Delta -0.487 ≈49% ITM Gamma 0.625 Theta -0.025 Vega 0.008 Open interest 55 OI effective date Sep 10, 2026 Model this put
Underlying $17.06
202	1	—	—	$0.00	$0.20	$0.15		$1.76	$0.40	$1.50	—	—	1	27
Call · $18 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:22.488 UTC Last $0.15 Breakeven $18.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:56.642 UTC Last $1.76 Breakeven $16.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 10, 2026 Model this put
27	30	—	—	$0.00	$0.05	$0.08		—	$0.75	$3.60	-0.817	98.3%	—	—
Call · $19 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 13:42:35.723 UTC Last $0.08 Breakeven $19.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 10, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:47.808 UTC Last — Breakeven — Implied vol 98.3% Delta -0.817 ≈82% ITM Gamma 0.136 Theta -0.05 Vega 0.005 Open interest — OI effective date — Model this put
75	3	—	—	$0.00	$0.05	$0.10		$2.80	$1.70	$4.20	—	—	2	2
Call · $20 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 13:31:07.288 UTC Last $0.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:58:47.809 UTC Last $2.80 Breakeven $17.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
40	40	—	—	$0.00	$0.75	$0.05		$3.79	$2.75	$5.20	—	—	8	—
Call · $21 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:35.125 UTC Last $0.05 Breakeven $21.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 10, 2026 Model this call Put · $21 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:58:47.809 UTC Last $3.79 Breakeven $17.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.75	$0.10		—	$4.30	$5.50	—	—	—	—
Call · $22 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:35.330 UTC Last $0.10 Breakeven $22.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:47.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.75	$0.05		$6.80	$4.90	$6.80	—	—	6	—
Call · $23 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:35.535 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $23 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:58:47.808 UTC Last $6.80 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$1.20	$0.13		$6.90	$5.70	$8.30	—	—	6	—
Call · $24 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:35.773 UTC Last $0.13 Breakeven $24.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $24 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:55:02.565 UTC Last $6.90 Breakeven $17.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.05	$0.10		$7.85	$6.80	$9.30	—	—	12	1
Call · $25 Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 13:34:03.372 UTC Last $0.10 Breakeven $25.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:55:02.552 UTC Last $7.85 Breakeven $17.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
56	28	—	—	$0.00	$0.25	$0.05		—	$7.80	$10.30	—	—	—	—
Call · $26 Daily-bar session Aug 10, 2026 Quote as of 2026-09-11 19:59:56.642 UTC Last $0.05 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:02.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.45	$0.05		—	$11.80	$14.10	—	—	—	—
Call · $30 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:56.642 UTC Last $0.05 Breakeven $30.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:02.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 28, 2026–Sep 11, 2026; 8 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 78814 CUSIP 724479100 13F (30d) 17 filings 16 filers Visit website Investor relations