PBI · Pitney Bowes Inc /De/

Track PBI — free Ask ALVIS about PBI

$18.36 +0.70 (+3.96%) Earnings today

Market Cap

$2.39B

135.44M

Options Chain

15-min delayed Underlying $18.36 · today Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 44 contracts

Put / call OI

0.19

Call-heavy positioning

Open interest

4,402

contracts outstanding

Volume

598

traded today

Max pain

$15.00

$3.36 below spot

ATM implied vol

34.2%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Oct 16 78d Nov 20 113d Dec 18 141d Jan 15 169d Jan 21 540d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
28	1	380.7%	0.967	$13.30		$0.04	—	—	2	1
Call · $5 In the money Last $13.30 Breakeven $18.30 Implied vol 380.7% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.027 Vega 0.004 Open interest 28 Model this call Put · $5 Last $0.04 Breakeven $4.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
4	1	317.6%	0.965	$12.21		$0.05	—	—	2	1
Call · $6 In the money Last $12.21 Breakeven $18.21 Implied vol 317.6% Delta 0.965 ≈97% ITM Gamma 0.005 Theta -0.024 Vega 0.004 Open interest 4 Model this call Put · $6 Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	276.4%	0.959	—		—	—	—	—	0
Call · $7 In the money Last — Breakeven — Implied vol 276.4% Delta 0.959 ≈96% ITM Gamma 0.007 Theta -0.024 Vega 0.005 Open interest 0 Model this call Put · $7 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	271.4%	0.94	—		—	—	—	—	0
Call · $8 In the money Last — Breakeven — Implied vol 271.4% Delta 0.94 ≈94% ITM Gamma 0.01 Theta -0.032 Vega 0.005 Open interest 0 Model this call Put · $8 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	238.6%	0.932	$9.60		—	—	—	—	0
Call · $9 In the money Last $9.60 Breakeven $18.60 Implied vol 238.6% Delta 0.932 ≈93% ITM Gamma 0.012 Theta -0.032 Vega 0.005 Open interest 1 Model this call Put · $9 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	242.9%	0.902	—		$0.70	-0.076	207.3%	1	1
Call · $10 In the money Last — Breakeven — Implied vol 242.9% Delta 0.902 ≈90% ITM Gamma 0.016 Theta -0.042 Vega 0.008 Open interest 0 Model this call Put · $10 Last $0.70 Breakeven $9.30 Implied vol 207.3% Delta -0.076 ≈8% ITM Gamma 0.016 Theta -0.03 Vega 0.006 Open interest 1 Model this put
0	—	201%	0.896	—		—	-0.087	181.7%	—	0
Call · $11 In the money Last — Breakeven — Implied vol 201% Delta 0.896 ≈90% ITM Gamma 0.02 Theta -0.037 Vega 0.009 Open interest 0 Model this call Put · $11 Last — Breakeven — Implied vol 181.7% Delta -0.087 ≈9% ITM Gamma 0.02 Theta -0.03 Vega 0.006 Open interest 0 Model this put
59	1	195.1%	0.864	$4.70		—	-0.101	156.7%	—	0
Call · $12 In the money Last $4.70 Breakeven $16.70 Implied vol 195.1% Delta 0.864 ≈86% ITM Gamma 0.025 Theta -0.043 Vega 0.009 Open interest 59 Model this call Put · $12 Last — Breakeven — Implied vol 156.7% Delta -0.101 ≈10% ITM Gamma 0.026 Theta -0.028 Vega 0.009 Open interest 0 Model this put
25	10	138.7%	0.874	$5.70		$0.11	-0.117	132.8%	1	2
Call · $13 In the money Last $5.70 Breakeven $18.70 Implied vol 138.7% Delta 0.874 ≈87% ITM Gamma 0.033 Theta -0.029 Vega 0.01 Open interest 25 Model this call Put · $13 Last $0.11 Breakeven $12.89 Implied vol 132.8% Delta -0.117 ≈12% ITM Gamma 0.033 Theta -0.026 Vega 0.01 Open interest 2 Model this put
0	—	135.7%	0.828	—		$0.05	-0.063	74.3%	81	46
Call · $14 In the money Last — Breakeven — Implied vol 135.7% Delta 0.828 ≈83% ITM Gamma 0.043 Theta -0.035 Vega 0.01 Open interest 0 Model this call Put · $14 Last $0.05 Breakeven $13.95 Implied vol 74.3% Delta -0.063 ≈6% ITM Gamma 0.038 Theta -0.009 Vega 0.007 Open interest 46 Model this put
785	1	58.6%	0.917	$2.92		$0.09	-0.132	76.1%	34	137
Call · $15 In the money Last $2.92 Breakeven $17.92 Implied vol 58.6% Delta 0.917 ≈92% ITM Gamma 0.058 Theta -0.009 Vega 0.007 Open interest 785 Model this call Put · $15 Last $0.09 Breakeven $14.91 Implied vol 76.1% Delta -0.132 ≈13% ITM Gamma 0.063 Theta -0.016 Vega 0.011 Open interest 137 Model this put
834	10	55.5%	0.838	$2.50		$0.10	-0.151	53%	9	206
Call · $16 In the money Last $2.50 Breakeven $18.50 Implied vol 55.5% Delta 0.838 ≈84% ITM Gamma 0.099 Theta -0.014 Vega 0.011 Open interest 834 Model this call Put · $16 Last $0.10 Breakeven $15.90 Implied vol 53% Delta -0.151 ≈15% ITM Gamma 0.099 Theta -0.012 Vega 0.011 Open interest 206 Model this put
206	11	47.6%	0.73	$1.50		$0.45	-0.241	40.8%	9	229
Call · $17 In the money Last $1.50 Breakeven $18.50 Implied vol 47.6% Delta 0.73 ≈73% ITM Gamma 0.156 Theta -0.016 Vega 0.015 Open interest 206 Model this call Put · $17 Last $0.45 Breakeven $16.55 Implied vol 40.8% Delta -0.241 ≈24% ITM Gamma 0.172 Theta -0.013 Vega 0.015 Open interest 229 Model this put
620	157	33.5%	0.556	$0.72		$0.66	-0.444	35%	48	56
Call · $18 In the money Last $0.72 Breakeven $18.72 Implied vol 33.5% Delta 0.556 ≈56% ITM Gamma 0.267 Theta -0.014 Vega 0.018 Open interest 620 Model this call Put · $18 Last $0.66 Breakeven $17.34 Implied vol 35% Delta -0.444 ≈44% ITM Gamma 0.256 Theta -0.014 Vega 0.018 Open interest 56 Model this put
Underlying $18.36
349	14	36.2%	0.32	$0.30		$1.79	-0.765	25.1%	30	30
Call · $19 Last $0.30 Breakeven $19.30 Implied vol 36.2% Delta 0.32 ≈32% ITM Gamma 0.223 Theta -0.013 Vega 0.016 Open interest 349 Model this call Put · $19 In the money Last $1.79 Breakeven $17.21 Implied vol 25.1% Delta -0.765 ≈76% ITM Gamma 0.283 Theta -0.008 Vega 0.012 Open interest 30 Model this put
439	13	51%	0.237	$0.12		$2.05	-0.782	47.2%	1	1
Call · $20 Last $0.12 Breakeven $20.12 Implied vol 51% Delta 0.237 ≈24% ITM Gamma 0.138 Theta -0.016 Vega 0.012 Open interest 439 Model this call Put · $20 In the money Last $2.05 Breakeven $17.95 Implied vol 47.2% Delta -0.782 ≈78% ITM Gamma 0.142 Theta -0.014 Vega 0.012 Open interest 1 Model this put
227	10	66%	0.208	$0.05		—	-0.809	62.4%	—	0
Call · $21 Last $0.05 Breakeven $21.05 Implied vol 66% Delta 0.208 ≈21% ITM Gamma 0.098 Theta -0.019 Vega 0.013 Open interest 227 Model this call Put · $21 In the money Last — Breakeven — Implied vol 62.4% Delta -0.809 ≈81% ITM Gamma 0.099 Theta -0.017 Vega 0.013 Open interest 0 Model this put
22	28	64.5%	0.128	$0.05		—	-0.882	62.1%	—	0
Call · $22 Last $0.05 Breakeven $22.05 Implied vol 64.5% Delta 0.128 ≈13% ITM Gamma 0.073 Theta -0.014 Vega 0.009 Open interest 22 Model this call Put · $22 In the money Last — Breakeven — Implied vol 62.1% Delta -0.882 ≈88% ITM Gamma 0.073 Theta -0.012 Vega 0.009 Open interest 0 Model this put
12	1	65.9%	0.079	$0.05		—	-0.895	72.1%	—	0
Call · $23 Last $0.05 Breakeven $23.05 Implied vol 65.9% Delta 0.079 ≈8% ITM Gamma 0.051 Theta -0.01 Vega 0.005 Open interest 12 Model this call Put · $23 In the money Last — Breakeven — Implied vol 72.1% Delta -0.895 ≈89% ITM Gamma 0.058 Theta -0.013 Vega 0.009 Open interest 0 Model this put
10	28	81%	0.094	$0.05		—	—	—	—	0
Call · $24 Last $0.05 Breakeven $24.05 Implied vol 81% Delta 0.094 ≈9% ITM Gamma 0.047 Theta -0.014 Vega 0.009 Open interest 10 Model this call Put · $24 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
38	56	76.8%	0.054	$0.05		$7.45	—	—	2	1
Call · $25 Last $0.05 Breakeven $25.05 Implied vol 76.8% Delta 0.054 ≈5% ITM Gamma 0.032 Theta -0.009 Vega 0.005 Open interest 38 Model this call Put · $25 In the money Last $7.45 Breakeven $17.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
32	28	—	—	$0.05		$13.00	—	—	6	0
Call · $30 Last $0.05 Breakeven $30.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 Model this call Put · $30 In the money Last $13.00 Breakeven $17.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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) 72 filings 72 filers Visit website Investor relations