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)

2025-08-11 15:59:59 ET (Delayed)
Bid: 
10.9
Ask: 
11.13
Vol: 
3,852,608
Last: 
11.11
Change: 
-0.07 (+-0.6261%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
2.1
-0.025
2.05
2.2
1
1.02
0.9495
0.0695
1035
PBI 10.000
1.25
+0.075
1.1
1.2
22
0.75
0.8951
0.1868
325
PBI 11.000
0.31
-0.015
0.25
0.35
1,867
0.51
0.5889
0.6615
6434
PBI 12.000
0.06
-0.015
0.05
0.1
900
0.73
0.1835
0.2948
3689
PBI 13.000
0.05
+0.025
0
0.05
13
0.92
0.0882
0.1293
3568
PBI 14.000
0.04
+0
0
0.05
0
1.24
0.0512
0.0696
2845
Fri Aug 15 2025
Strike
PBI 9.000
PBI 10.000
PBI 11.000
PBI 12.000
PBI 13.000
PBI 14.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PBI 9.000
0.05
+0
0
0.3
0
1.91
-0.0501
0.0694
49
PBI 10.000
0.06
+0
0
0.05
0
0.69
-0.1043
0.1868
1075
PBI 11.000
0.15
-0.075
0.15
0.2
306
0.49
-0.4108
0.6624
2470
PBI 12.000
0.92
-0.08
0.9
1
13
0.7
-0.8167
0.2954
1086
PBI 13.000
2
+0.05
1.65
1.95
2
0
-0.9122
0.1297
32
PBI 14.000
2.63
+0
2.6
3.7
0
2.29
-0.9492
0.0699
9
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.