PBI Option Chain
Data as of EOD Aug 8, 2025|OI data as of EOD Aug 7, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 9.14 | 8.90 | 9.40 | 8 | 0 | 2.00 | 0.00 | 0.00 | 0.75 | 0 | 0 |
| 8.21 | 7.90 | 8.50 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.75 | 0 | 0 |
| 0.00 | 6.90 | 7.50 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.75 | 0 | 0 |
| 7.16 | 5.90 | 6.50 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.75 | 0 | 0 |
| 0.00 | 5.00 | 7.30 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.05 | 0 | 0 |
| 5.80 | 4.00 | 6.30 | 0 | 10 | 7.00 | 0.01 | 0.00 | 0.30 | 0 | 101 |
| 3.23 | 3.10 | 4.80 | 3 | 15 | 8.00 | 0.07 | 0.00 | 0.15 | 0 | 14 |
| 2.16 | 2.15 | 2.25 | 0 | 1,035 | 9.00 | 0.05 | 0.00 | 0.30 | 0 | 49 |
| 1.10 | 1.10 | 1.50 | 113 | 421 | 10.00 | 0.06 | 0.00 | 0.05 | 0 | 1,075 |
| 0.30 | 0.30 | 0.35 | 915 | 6,319 | 11.00 | 0.20 | 0.20 | 0.25 | 255 | 2,223 |
| 0.08 | 0.05 | 0.10 | 112 | 3,643 | 12.00 | 1.05 | 0.90 | 1.00 | 1 | 1,087 |
| 0.03 | 0.00 | 0.05 | 311 | 3,558 | 13.00 | 2.00 | 1.85 | 1.95 | 0 | 32 |
| 0.04 | 0.00 | 0.05 | 1 | 2,846 | 14.00 | 2.63 | 2.80 | 3.40 | 0 | 9 |
| 0.04 | 0.00 | 0.05 | 1 | 734 | 15.00 | 3.30 | 3.80 | 4.40 | 0 | 3 |
| 0.04 | 0.00 | 0.15 | 0 | 449 | 16.00 | 0.00 | 4.80 | 5.90 | 0 | 0 |
| 0.05 | 0.00 | 0.75 | 0 | 7 | 17.00 | 0.00 | 5.80 | 6.50 | 0 | 0 |
| 0.05 | 0.00 | 0.75 | 0 | 30 | 18.00 | 0.00 | 6.80 | 9.00 | 0 | 0 |
| 0.00 | 0.00 | 0.75 | 0 | 0 | 19.00 | 0.00 | 7.80 | 10.00 | 0 | 0 |
| 0.01 | 0.00 | 0.05 | 0 | 5 | 20.00 | 8.85 | 8.70 | 11.00 | 0 | 0 |