Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBI20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 491.45% | -0.05 | 0.01 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 403.94% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 334.17% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 147.04% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 224.89% | -0.12 | 0.04 | -0.04 | 0.00 | -0.00 |
| PBI20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 203 | 88.08% | -0.03 | 0.03 | -0.00 | 0.00 | -0.00 |
| PBI20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 257 | 62.39% | -0.04 | 0.06 | -0.00 | 0.00 | -0.00 |
| PBI20250919P00011000 | 11.00 | 0.05 | 0.20 | 0.00 | 0 | 1,588 | 50.62% | -0.12 | 0.16 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00012000 | 12.00 | 0.20 | 0.30 | 0.00 | 0 | 506 | 40.15% | -0.36 | 0.39 | -0.01 | 0.01 | -0.00 |
| PBI20250919P00013000 | 13.00 | 0.55 | 0.90 | 0.79 | 1 | 70 | 37.87% | -0.76 | 0.34 | -0.01 | 0.01 | -0.00 |
| PBI20250919P00014000 | 14.00 | 1.45 | 1.95 | 0.00 | 0 | 1 | 39.55% | -0.96 | 0.12 | -0.00 | 0.00 | -0.00 |
| PBI20250919P00015000 | 15.00 | 2.65 | 3.00 | 0.00 | 0 | 0 | 66.12% | -0.93 | 0.09 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00016000 | 16.00 | 3.40 | 3.80 | 0.00 | 0 | 0 | 82.21% | -0.94 | 0.06 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00017000 | 17.00 | 4.50 | 4.80 | 0.00 | 0 | 0 | 112.84% | -0.91 | 0.06 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00018000 | 18.00 | 5.60 | 5.80 | 0.00 | 0 | 0 | 150.89% | -0.87 | 0.06 | -0.03 | 0.00 | -0.00 |
| PBI20250919P00019000 | 19.00 | 6.40 | 7.00 | 0.00 | 0 | 0 | 122.42% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00020000 | 20.00 | 7.60 | 7.80 | 0.00 | 0 | 0 | 153.23% | -0.93 | 0.04 | -0.02 | 0.00 | -0.00 |
| PBI20250919P00021000 | 21.00 | 8.60 | 8.80 | 0.00 | 0 | 0 | 144.68% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| PBI20250919P00022000 | 22.00 | 9.60 | 9.80 | 0.00 | 0 | 0 | 154.82% | -0.96 | 0.02 | -0.01 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBI20250919C00004000 | 4.00 | 6.50 | 8.70 | 0.00 | 0 | 0 | 506.85% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| PBI20250919C00005000 | 5.00 | 6.60 | 8.10 | 7.31 | 1 | 2 | 261.87% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00006000 | 6.00 | 5.70 | 6.70 | 6.26 | 1 | 1 | 344.21% | 0.92 | 0.02 | -0.04 | 0.00 | 0.00 |
| PBI20250919C00007000 | 7.00 | 5.20 | 5.60 | 0.00 | 0 | 1 | 195.35% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| PBI20250919C00008000 | 8.00 | 4.00 | 4.60 | 0.00 | 0 | 1 | 155.62% | 0.94 | 0.03 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00009000 | 9.00 | 3.00 | 3.40 | 3.30 | 1 | 8 | 120.03% | 0.92 | 0.05 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00010000 | 10.00 | 2.25 | 2.45 | 0.00 | 0 | 90 | 73.46% | 0.93 | 0.07 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00011000 | 11.00 | 1.30 | 1.40 | 1.29 | 12 | 739 | 45.43% | 0.90 | 0.16 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00012000 | 12.00 | 0.50 | 0.60 | 0.45 | 26 | 3,129 | 40.19% | 0.64 | 0.39 | -0.01 | 0.01 | 0.00 |
| PBI20250919C00013000 | 13.00 | 0.10 | 0.15 | 0.13 | 153 | 5,246 | 38.00% | 0.24 | 0.34 | -0.01 | 0.01 | 0.00 |
| PBI20250919C00014000 | 14.00 | 0.00 | 0.10 | 0.00 | 0 | 191 | 48.61% | 0.10 | 0.15 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 35 | 66.80% | 0.07 | 0.09 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 82.80% | 0.06 | 0.06 | -0.01 | 0.00 | 0.00 |
| PBI20250919C00017000 | 17.00 | 0.00 | 0.70 | 0.00 | 0 | 15 | 159.67% | 0.19 | 0.07 | -0.04 | 0.01 | 0.00 |
| PBI20250919C00018000 | 18.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 195.56% | 0.21 | 0.06 | -0.05 | 0.01 | 0.00 |
| PBI20250919C00019000 | 19.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 215.43% | 0.21 | 0.06 | -0.05 | 0.01 | 0.00 |
| PBI20250919C00020000 | 20.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 230.43% | 0.20 | 0.05 | -0.05 | 0.01 | 0.00 |
| PBI20250919C00021000 | 21.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 244.31% | 0.19 | 0.05 | -0.06 | 0.01 | 0.00 |
| PBI20250919C00022000 | 22.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 257.23% | 0.19 | 0.04 | -0.06 | 0.01 | 0.00 |
