Pitney Bowes Inc (PBI) Options
9.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
PBI Max Pain
The max pain for PBI on May 9th, 2025 is $8.
Pitney Bowes is currently $9.04 which is 13.00% higher than its max pain. According to the max pain theory, Pitney Bowes will likely gravitate lower closer to $8 by May 9th.
Outlook:
PBI Max Pain Distribution Chart
Option Chain
The option chain for Pitney Bowes on May 9th.
Calls
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 7.8 | -2.65% | 7.1 | 10 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 0 |
2 | 0 | N/A | 7 | 9 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2.5 | 0 | N/A | 6.5 | 8.5 | 0 | 0 | 1411.27 | 0.9466 | 0.0066 | -0.1471 | 0.0013 | 7.5 |
3 | 0 | N/A | 5.9 | 8 | 0 | 0 | 1180.15 | 0.9311 | 0.0097 | -0.1504 | 0.0015 | 6.95 |
3.5 | 0 | N/A | 5.4 | 6.5 | 0 | 0 | 738.26 | 0.9298 | 0.0157 | -0.0954 | 0.0016 | 5.95 |
4 | 0 | N/A | 4.9 | 6.2 | 0 | 0 | 705.12 | 0.9119 | 0.0195 | -0.1084 | 0.0018 | 5.55 |
4.5 | 0 | N/A | 4.5 | 5.7 | 0 | 0 | 646.62 | 0.8952 | 0.0242 | -0.113 | 0.0021 | 5.1 |
5 | 0 | N/A | 4 | 5.2 | 0 | 0 | 571.4 | 0.8798 | 0.0302 | -0.1102 | 0.0023 | 4.6 |
5.5 | 0 | N/A | 3.5 | 4.6 | 0 | 0 | 483.94 | 0.8666 | 0.0383 | -0.1004 | 0.0025 | 4.05 |
6 | 0 | N/A | 2.85 | 3.5 | 0 | 0 | 263.66 | 0.9163 | 0.0502 | -0.0391 | 0.0018 | 3.18 |
6.5 | 1.95 | -6.53% | 2.35 | 3.2 | 0 | 1 | 268.07 | 0.871 | 0.0676 | -0.0544 | 0.0024 | 2.78 |
7 | 1.8 | -2.65% | 2.05 | 2.45 | 0 | 50 | 215.53 | 0.8562 | 0.0906 | -0.0472 | 0.0026 | 2.25 |
7.5 | 0 | N/A | 1.5 | 1.75 | 0 | 0 | 127.13 | 0.8901 | 0.1272 | -0.0232 | 0.0022 | 1.63 |
8 | 1.25 | 2.32% | 1.2 | 1.3 | 5 | 90 | 135.35 | 0.7857 | 0.1857 | -0.0383 | 0.0034 | 1.25 |
8.5 | 0.57 | 0.33% | 0.85 | 0.95 | 0 | 18 | 131.74 | 0.6737 | 0.236 | -0.046 | 0.0042 | 0.9 |
9 | 0.56 | 5.75% | 0.55 | 0.65 | 42 | 274 | 116.9 | 0.5421 | 0.2927 | -0.0449 | 0.0046 | 0.56 |
9.5 | 0.39 | 9.40% | 0.35 | 0.45 | 8 | 10 | 124.8 | 0.4095 | 0.2686 | -0.047 | 0.0045 | 0.39 |
10 | 0.18 | 12.61% | 0.2 | 0.25 | 1 | 26 | 119.95 | 0.2816 | 0.2428 | -0.0392 | 0.0039 | 0.23 |
10.5 | 0.15 | 17.81% | 0.1 | 0.15 | 10 | 0 | 125.83 | 0.1988 | 0.1912 | -0.034 | 0.0032 | 0.15 |
11 | 0.05 | 22.23% | 0.05 | 0.35 | 0 | 44 | 164.68 | 0.2053 | 0.1489 | -0.0453 | 0.0033 | 0.2 |
11.5 | 0.01 | 27.32% | 0 | 0.1 | 0 | 17 | 126.31 | 0.0802 | 0.1017 | -0.0182 | 0.0017 | 0.05 |
12 | 0 | N/A | 0 | 0.75 | 0 | 0 | 258.85 | 0.246 | 0.105 | -0.0788 | 0.0037 | 0.38 |
12.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 279.17 | 0.2339 | 0.0947 | -0.0827 | 0.0036 | 0.38 |
13 | 0 | N/A | 0 | 0.75 | 0 | 0 | 298.1 | 0.2239 | 0.0865 | -0.0861 | 0.0035 | 0.38 |
13.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 315.83 | 0.2155 | 0.0799 | -0.0893 | 0.0034 | 0.38 |
14 | 0 | N/A | 0 | 0.75 | 0 | 0 | 332.51 | 0.2082 | 0.0744 | -0.0921 | 0.0033 | 0.38 |
14.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 348.27 | 0.202 | 0.0697 | -0.0947 | 0.0033 | 0.38 |
15 | 0 | N/A | 0 | 0.75 | 0 | 0 | 363.2 | 0.1964 | 0.0658 | -0.0972 | 0.0032 | 0.38 |
15.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 377.39 | 0.1915 | 0.0623 | -0.0994 | 0.0032 | 0.38 |
16 | 0 | N/A | 0 | 0.75 | 0 | 0 | 390.91 | 0.1872 | 0.0593 | -0.1015 | 0.0031 | 0.38 |
16.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 403.83 | 0.1832 | 0.0567 | -0.1035 | 0.0031 | 0.38 |
17 | 0 | N/A | 0 | 0.75 | 0 | 0 | 416.19 | 0.1797 | 0.0543 | -0.1054 | 0.003 | 0.38 |
18 | 0 | N/A | 0 | 0.75 | 0 | 0 | 439.42 | 0.1734 | 0.0503 | -0.1088 | 0.003 | 0.38 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 0 | N/A | 0 | 0.75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2 | 0 | N/A | 0 | 0.75 | 0 | 0 | 1103.12 | -0.038 | 0.0065 | -0.088 | 0.001 | 0.38 |
2.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 941.53 | -0.0476 | 0.0091 | -0.0901 | 0.0011 | 0.37 |
3 | 0 | N/A | 0 | 0.75 | 0 | 0 | 816.65 | -0.0573 | 0.0121 | -0.0906 | 0.0013 | 0.37 |
3.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 714.87 | -0.0676 | 0.0158 | -0.0902 | 0.0015 | 0.38 |
4 | 0 | N/A | 0 | 0.75 | 0 | 0 | 628.82 | -0.0785 | 0.0201 | -0.089 | 0.0017 | 0.38 |
4.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 554.07 | -0.0905 | 0.0254 | -0.0872 | 0.0019 | 0.38 |
5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 487.74 | -0.1038 | 0.0319 | -0.0848 | 0.0021 | 0.38 |
5.5 | 0 | N/A | 0 | 0.75 | 0 | 0 | 427.83 | -0.1188 | 0.0401 | -0.082 | 0.0023 | 0.38 |
6 | 0 | N/A | 0 | 0.75 | 0 | 0 | 372.88 | -0.1363 | 0.0506 | -0.0786 | 0.0025 | 0.38 |
6.5 | 0.06 | -27.43% | 0 | 0.75 | 0 | 20 | 321.74 | -0.157 | 0.0644 | -0.0746 | 0.0028 | 0.38 |
7 | 0.11 | -21.35% | 0 | 0.1 | 0 | 53 | 140.51 | -0.0653 | 0.0782 | -0.0172 | 0.0015 | 0.05 |
7.5 | 0.1 | -15.93% | 0.05 | 0.15 | 3 | 15 | 134.43 | -0.1207 | 0.1289 | -0.026 | 0.0023 | 0.1 |
8 | 0.18 | -9.51% | 0.2 | 0.25 | 42 | 86 | 140.27 | -0.2203 | 0.1823 | -0.04 | 0.0034 | 0.23 |
8.5 | 0.35 | -2.10% | 0.3 | 0.35 | 2 | 26 | 129.83 | -0.3245 | 0.2391 | -0.0449 | 0.0042 | 0.35 |
9 | 0.5 | 5.09% | 0.5 | 0.6 | 10 | 0 | 113.05 | -0.4582 | 0.3029 | -0.0431 | 0.0046 | 0.5 |
9.5 | 0 | N/A | 0.75 | 0.85 | 0 | 0 | 114.22 | -0.604 | 0.2911 | -0.0422 | 0.0045 | 0.8 |
10 | 0 | N/A | 1.1 | 1.2 | 0 | 0 | 111.57 | -0.7364 | 0.2527 | -0.0348 | 0.0038 | 1.15 |
10.5 | 0 | N/A | 1.5 | 2.05 | 0 | 0 | 172.13 | -0.7146 | 0.1703 | -0.056 | 0.0039 | 1.78 |
11 | 0 | N/A | 1.9 | 2.55 | 0 | 0 | 184.47 | -0.7613 | 0.145 | -0.0547 | 0.0036 | 2.23 |
11.5 | 0 | N/A | 2.25 | 3.2 | 0 | 0 | 207.35 | -0.7798 | 0.1233 | -0.0588 | 0.0034 | 2.73 |
12 | 0 | N/A | 2.85 | 4.3 | 0 | 0 | 321.27 | -0.6847 | 0.0954 | -0.1096 | 0.0041 | 3.58 |
12.5 | 0 | N/A | 3.2 | 4.5 | 0 | 0 | 284.49 | -0.7597 | 0.0944 | -0.0848 | 0.0036 | 3.85 |
13 | 0 | N/A | 3.8 | 5.4 | 0 | 0 | 369.6 | -0.7016 | 0.081 | -0.1231 | 0.004 | 4.6 |
13.5 | 0 | N/A | 4.3 | 6.4 | 0 | 0 | 449.39 | -0.6581 | 0.0705 | -0.1585 | 0.0043 | 5.35 |
14 | 0 | N/A | 4.8 | 7.1 | 0 | 0 | 491.46 | -0.6475 | 0.0652 | -0.1754 | 0.0043 | 5.95 |
14.5 | 0 | N/A | 5.2 | 7.5 | 0 | 0 | 485.54 | -0.6726 | 0.0641 | -0.1684 | 0.0042 | 6.35 |
15 | 0 | N/A | 5.9 | 8.1 | 0 | 0 | 537.71 | -0.6515 | 0.0593 | -0.1911 | 0.0043 | 7 |
15.5 | 0 | N/A | 6.3 | 8.6 | 0 | 0 | 541.93 | -0.6657 | 0.058 | -0.1895 | 0.0042 | 7.45 |
16 | 0 | N/A | 6.8 | 9.1 | 0 | 0 | 557.1 | -0.6706 | 0.056 | -0.1936 | 0.0042 | 7.95 |
16.5 | 0 | N/A | 7.4 | 9.6 | 0 | 0 | 583.52 | -0.6663 | 0.0538 | -0.2039 | 0.0042 | 8.5 |
17 | 8.05 | 177.10% | 7.9 | 10 | 0 | 0 | 585.43 | -0.6793 | 0.0528 | -0.2012 | 0.0041 | 8.95 |
18 | 0 | N/A | 8.9 | 11.1 | 0 | 0 | 623.52 | -0.6778 | 0.0496 | -0.2147 | 0.0042 | 10 |
$PBI 5 minute looks sexy
$PBI Tomorrow
$PBI When in doubt...
$PBI just waiting ….
$PBI Dip buyers are going to get wrecked
$PBI how long until we take off?
$PBI one of the poorest performed stocks for a big name.
$PBI more calls coming in
$PBI is being added
$PBI rocket fuel tanks are full. Gonna shoot to the stars