[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBI":3,"stock-options-PBI":35,"homepage-market-summary":514},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PBI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pitney Bowes Inc.","NYSE",null,"OFFICE MACHINES, NEC","Pitney Bowes Inc is a technology-driven company that provides SaaS shipping solutions, mailing innovation, and financial services to clients around the globe. The company's reportable segments are SendTech Solutions and Presort Services. SendTech Solutions includes the revenue and related expenses from physical and digital mailing and shipping technology solutions, financing, services, supplies and other applications to help simplify and save on the sending, tracking and receiving of letters, parcels and flats. Presort Services includes the revenue and related expenses from sortation services to qualify large volumes of First Class Mail, Marketing Mail and Marketing Mail Flats\u002FBound Printed Matter for postal work sharing discounts. It derives maximum revenue from SendTech Solutions.","6,600","Shelton, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4272,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},16.48,16.36,16.57,16.29,16.56,-0.08,-0.48,1411718.096693,13535,16.4678,19.07,8.95,2567026.5455065975,74.4,13699,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":82,"updated_at":513,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},361,16298,0.1,[49,50,54,58,62,66,70,74,78],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":40,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-11-20",44,"261120",{"date":55,"label":55,"type":40,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-12-18",72,"261218",{"date":59,"label":59,"type":40,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-01-15",100,"270115",{"date":63,"label":63,"type":40,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2027-04-16",191,"270416",{"date":67,"label":67,"type":40,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2027-07-16",282,"270716",{"date":71,"label":71,"type":40,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2027-10-15",373,"271015",{"date":75,"label":75,"type":40,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2028-01-21",471,"280121",{"date":79,"label":79,"type":40,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2029-01-19",835,"290119",[83,99,109,123,134,142,153,164,176,192,209,229,252,276,299,324,350,372,390,409,428,443,453,461,471,479,487,495,503],{"strike":84,"call":85,"put":95,"callItm":37,"putItm":14,"isAtm":14},2,{"contract_symbol":86,"symbol":86,"bid":87,"ask":88,"last":89,"change":90,"changePercent":9,"volume":90,"openInterest":91,"open_interest":91,"iv":92,"implied_volatility":92,"delta":93,"gamma":90,"theta":90,"vega":90,"rho":94,"in_the_money":37},"PBI   261016C00002000",13.2,15.6,14.68,0,3,0.8247,1,0.000493,{"contract_symbol":96,"symbol":96,"bid":90,"ask":97,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":98,"implied_volatility":98,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00002000",0.05,0.6231,{"strike":91,"call":100,"put":107,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":101,"symbol":101,"bid":102,"ask":103,"last":104,"change":90,"changePercent":9,"volume":90,"openInterest":105,"open_interest":105,"iv":92,"implied_volatility":92,"delta":93,"gamma":90,"theta":90,"vega":90,"rho":106,"in_the_money":37},"PBI   261016C00003000",12.2,14.6,13.69,6,0.00074,{"contract_symbol":108,"symbol":108,"bid":90,"ask":97,"last":97,"change":90,"changePercent":9,"volume":90,"openInterest":91,"open_interest":91,"iv":98,"implied_volatility":98,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00003000",{"strike":110,"call":111,"put":118,"callItm":37,"putItm":14,"isAtm":14},4,{"contract_symbol":112,"symbol":112,"bid":113,"ask":114,"last":115,"change":90,"changePercent":9,"volume":90,"openInterest":84,"open_interest":84,"iv":116,"implied_volatility":116,"delta":93,"gamma":90,"theta":90,"vega":90,"rho":117,"in_the_money":37},"PBI   261016C00004000",11.2,13.6,12.6,0.8465,0.000986,{"contract_symbol":119,"symbol":119,"bid":90,"ask":120,"last":17,"change":90,"changePercent":9,"volume":90,"openInterest":121,"open_interest":121,"iv":122,"implied_volatility":122,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00004000",0.75,11,0.6229,{"strike":124,"call":125,"put":130,"callItm":37,"putItm":14,"isAtm":14},5,{"contract_symbol":126,"symbol":126,"bid":127,"ask":115,"last":128,"change":90,"changePercent":9,"volume":90,"openInterest":93,"open_interest":93,"iv":92,"implied_volatility":92,"delta":93,"gamma":90,"theta":90,"vega":90,"rho":129,"in_the_money":37},"PBI   261016C00005000",10.2,11.45,0.001233,{"contract_symbol":131,"symbol":131,"bid":90,"ask":132,"last":120,"change":90,"changePercent":9,"volume":90,"openInterest":133,"open_interest":133,"iv":98,"implied_volatility":98,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00005000",0.95,8,{"strike":105,"call":135,"put":140,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":136,"symbol":136,"bid":137,"ask":138,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":92,"implied_volatility":92,"delta":93,"gamma":90,"theta":90,"vega":90,"rho":139,"in_the_money":37},"PBI   261016C00006000",9.6,11.1,0.001479,{"contract_symbol":141,"symbol":141,"bid":90,"ask":93,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":98,"implied_volatility":98,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00006000",{"strike":143,"call":144,"put":149,"callItm":37,"putItm":14,"isAtm":14},7,{"contract_symbol":145,"symbol":145,"bid":146,"ask":147,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":116,"implied_volatility":116,"delta":93,"gamma":90,"theta":90,"vega":90,"rho":148,"in_the_money":37},"PBI   261016C00007000",8.6,10.1,0.001726,{"contract_symbol":150,"symbol":150,"bid":90,"ask":93,"last":151,"change":90,"changePercent":9,"volume":90,"openInterest":152,"open_interest":152,"iv":122,"implied_volatility":122,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00007000",0.37,12,{"strike":133,"call":154,"put":160,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":155,"symbol":155,"bid":156,"ask":157,"last":158,"change":90,"changePercent":9,"volume":90,"openInterest":93,"open_interest":93,"iv":92,"implied_volatility":92,"delta":93,"gamma":90,"theta":90,"vega":90,"rho":159,"in_the_money":37},"PBI   261016C00008000",7.6,9.1,9.46,0.001972,{"contract_symbol":161,"symbol":161,"bid":90,"ask":120,"last":162,"change":90,"changePercent":9,"volume":90,"openInterest":163,"open_interest":163,"iv":98,"implied_volatility":98,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00008000",0.15,27,{"strike":41,"call":165,"put":173,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":166,"symbol":166,"bid":167,"ask":168,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":92,"implied_volatility":92,"delta":169,"gamma":170,"theta":171,"vega":90,"rho":172,"in_the_money":37},"PBI   261016C00009000",6.6,8.1,0.999999,0.000003,-0.000001,0.002219,{"contract_symbol":174,"symbol":174,"bid":90,"ask":120,"last":120,"change":90,"changePercent":9,"volume":90,"openInterest":175,"open_interest":175,"iv":98,"implied_volatility":98,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00009000",19,{"strike":177,"call":178,"put":189,"callItm":37,"putItm":14,"isAtm":14},10,{"contract_symbol":179,"symbol":179,"bid":180,"ask":181,"last":182,"change":183,"changePercent":9,"volume":110,"openInterest":90,"open_interest":90,"iv":92,"implied_volatility":92,"delta":184,"gamma":185,"theta":186,"vega":187,"rho":188,"in_the_money":37},"PBI   261016C00010000",5.9,7.2,6.4,3.86,0.999956,0.000085,-0.000022,0.000005,0.002465,{"contract_symbol":190,"symbol":190,"bid":90,"ask":120,"last":191,"change":90,"changePercent":9,"volume":90,"openInterest":84,"open_interest":84,"iv":122,"implied_volatility":122,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016P00010000",0.47,{"strike":121,"call":193,"put":202,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":194,"symbol":194,"bid":195,"ask":105,"last":196,"change":90,"changePercent":9,"volume":90,"openInterest":133,"open_interest":133,"iv":92,"implied_volatility":92,"delta":197,"gamma":198,"theta":199,"vega":200,"rho":201,"in_the_money":37},"PBI   261016C00011000",4.8,4.85,0.99928,0.001166,-0.000295,0.000064,0.002709,{"contract_symbol":203,"symbol":203,"bid":90,"ask":132,"last":204,"change":90,"changePercent":9,"volume":90,"openInterest":91,"open_interest":91,"iv":98,"implied_volatility":98,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":90,"in_the_money":14},"PBI   261016P00011000",0.36,-0.000015,0.00004,-0.000006,0.000002,{"strike":152,"call":210,"put":220,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":211,"symbol":211,"bid":212,"ask":124,"last":213,"change":90,"changePercent":9,"volume":90,"openInterest":214,"open_interest":214,"iv":92,"implied_volatility":92,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":37},"PBI   261016C00012000",3.8,6.11,121,0.994043,0.007917,-0.002002,0.000437,0.002933,{"contract_symbol":221,"symbol":221,"bid":90,"ask":222,"last":97,"change":90,"changePercent":9,"volume":90,"openInterest":223,"open_interest":223,"iv":98,"implied_volatility":98,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":14},"PBI   261016P00012000",1.75,56,-0.000499,0.0011,-0.000159,0.000046,-0.000002,{"strike":230,"call":231,"put":243,"callItm":37,"putItm":14,"isAtm":14},13,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":236,"changePercent":9,"volume":124,"openInterest":237,"open_interest":237,"iv":116,"implied_volatility":116,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":37},"PBI   261016C00013000",3.3,3.7,3.49,0.29,25,0.967905,0.032844,-0.008751,0.001862,0.003068,{"contract_symbol":244,"symbol":244,"bid":90,"ask":120,"last":245,"change":90,"changePercent":9,"volume":90,"openInterest":246,"open_interest":246,"iv":122,"implied_volatility":122,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"PBI   261016P00013000",0.85,16,-0.006684,0.011605,-0.001674,0.000484,-0.000028,{"strike":253,"call":254,"put":267,"callItm":37,"putItm":14,"isAtm":37},14,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":92,"implied_volatility":92,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":37},"PBI   261016C00014000",2.2,3.1,2.55,-0.15,290,701,0.907286,0.077792,-0.019669,0.004296,0.003051,{"contract_symbol":268,"symbol":268,"bid":90,"ask":97,"last":269,"change":90,"changePercent":9,"volume":90,"openInterest":270,"open_interest":270,"iv":98,"implied_volatility":98,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"PBI   261016P00014000",0.03,46,-0.043105,0.056779,-0.008197,0.002369,-0.000182,{"strike":277,"call":278,"put":290,"callItm":37,"putItm":14,"isAtm":37},15,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":90,"changePercent":9,"volume":90,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":37},"PBI   261016C00015000",1.35,2.25,1.9,314,0.6129,0.847518,0.148619,-0.020758,0.0061,0.003046,{"contract_symbol":291,"symbol":291,"bid":90,"ask":162,"last":97,"change":90,"changePercent":9,"volume":90,"openInterest":292,"open_interest":292,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"PBI   261016P00015000",52,0.4259,-0.074854,0.128257,-0.008649,0.003658,-0.000314,{"strike":246,"call":300,"put":312,"callItm":37,"putItm":14,"isAtm":37},{"contract_symbol":301,"symbol":301,"bid":17,"ask":302,"last":303,"change":304,"changePercent":9,"volume":177,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":37},"PBI   261016C00016000",0.9,0.58,-0.36,8111,0.3711,0.704152,0.359756,-0.018421,0.008941,0.002697,{"contract_symbol":313,"symbol":313,"bid":97,"ask":314,"last":315,"change":97,"changePercent":9,"volume":316,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"PBI   261016P00016000",0.3,0.2,32,147,0.3671,-0.29403,0.362688,-0.01817,0.008915,-0.001239,{"strike":325,"call":326,"put":338,"callItm":14,"putItm":37,"isAtm":37},17,{"contract_symbol":327,"symbol":327,"bid":90,"ask":315,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"PBI   261016C00017000",0.25,-0.05,20,1694,0.2087,0.175792,0.478642,-0.007752,0.00669,0.000702,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":90,"changePercent":9,"volume":90,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":37},"PBI   261016P00017000",0.45,1.2,0.56,54,0.4979,-0.639927,0.290387,-0.026763,0.009682,-0.002803,{"strike":351,"call":352,"put":361,"callItm":14,"putItm":37,"isAtm":37},18,{"contract_symbol":353,"symbol":353,"bid":90,"ask":315,"last":97,"change":90,"changePercent":9,"volume":90,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"PBI   261016C00018000",603,0.4198,0.095852,0.156626,-0.010261,0.004403,0.000378,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":90,"changePercent":9,"volume":90,"openInterest":277,"open_interest":277,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":37},"PBI   261016P00018000",1.1,2.05,1.7,0.4332,-0.896713,0.160292,-0.011183,0.00465,-0.004032,{"strike":175,"call":373,"put":381,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":374,"symbol":374,"bid":90,"ask":97,"last":97,"change":90,"changePercent":9,"volume":90,"openInterest":375,"open_interest":375,"iv":355,"implied_volatility":355,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"PBI   261016C00019000",90,0.016758,0.03834,-0.002512,0.001078,0.000067,{"contract_symbol":382,"symbol":382,"bid":383,"ask":233,"last":384,"change":90,"changePercent":9,"volume":90,"openInterest":93,"open_interest":93,"iv":366,"implied_volatility":366,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":37},"PBI   261016P00019000",2.1,2.65,-0.980201,0.042824,-0.002988,0.001242,-0.004606,{"strike":330,"call":391,"put":400,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":392,"symbol":392,"bid":90,"ask":97,"last":393,"change":90,"changePercent":9,"volume":90,"openInterest":394,"open_interest":394,"iv":355,"implied_volatility":355,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"PBI   261016C00020000",0.02,3381,0.001842,0.005416,-0.000355,0.000152,0.000007,{"contract_symbol":401,"symbol":401,"bid":257,"ask":402,"last":403,"change":90,"changePercent":9,"volume":90,"openInterest":124,"open_interest":124,"iv":366,"implied_volatility":366,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":37},"PBI   261016P00020000",4.3,3.45,-0.997538,0.006827,-0.000476,0.000198,-0.004921,{"strike":410,"call":411,"put":419,"callItm":14,"putItm":37,"isAtm":14},21,{"contract_symbol":412,"symbol":412,"bid":90,"ask":120,"last":97,"change":90,"changePercent":9,"volume":90,"openInterest":413,"open_interest":413,"iv":355,"implied_volatility":355,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"PBI   261016C00021000",693,0.000134,0.00048,-0.000031,0.000013,0.000001,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":90,"changePercent":9,"volume":90,"openInterest":93,"open_interest":93,"iv":366,"implied_volatility":366,"delta":424,"gamma":337,"theta":425,"vega":426,"rho":427,"in_the_money":37},"PBI   261016P00021000",4.1,5.3,4.7,-0.999792,-0.000049,0.00002,-0.005177,{"strike":429,"call":430,"put":434,"callItm":14,"putItm":37,"isAtm":14},22,{"contract_symbol":431,"symbol":431,"bid":90,"ask":132,"last":432,"change":90,"changePercent":9,"volume":90,"openInterest":351,"open_interest":351,"iv":355,"implied_volatility":355,"delta":399,"gamma":433,"theta":228,"vega":418,"rho":90,"in_the_money":14},"PBI   261016C00022000",0.42,0.000029,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":90,"changePercent":9,"volume":90,"openInterest":84,"open_interest":84,"iv":366,"implied_volatility":366,"delta":439,"gamma":440,"theta":441,"vega":418,"rho":442,"in_the_money":37},"PBI   261016P00022000",5.1,6.3,5.5,-0.999987,0.00005,-0.000003,-0.005424,{"strike":444,"call":445,"put":447,"callItm":14,"putItm":37,"isAtm":14},23,{"contract_symbol":446,"symbol":446,"bid":90,"ask":120,"last":314,"change":90,"changePercent":9,"volume":90,"openInterest":41,"open_interest":41,"iv":355,"implied_volatility":355,"delta":90,"gamma":418,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00023000",{"contract_symbol":448,"symbol":448,"bid":180,"ask":449,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":450,"implied_volatility":450,"delta":451,"gamma":208,"theta":90,"vega":90,"rho":452,"in_the_money":37},"PBI   261016P00023000",7.4,0.4266,-1,-0.005671,{"strike":454,"call":455,"put":457,"callItm":14,"putItm":37,"isAtm":14},24,{"contract_symbol":456,"symbol":456,"bid":90,"ask":120,"last":328,"change":90,"changePercent":9,"volume":90,"openInterest":277,"open_interest":277,"iv":355,"implied_volatility":355,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00024000",{"contract_symbol":458,"symbol":458,"bid":143,"ask":459,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":366,"implied_volatility":366,"delta":451,"gamma":90,"theta":90,"vega":90,"rho":460,"in_the_money":37},"PBI   261016P00024000",8.5,-0.005917,{"strike":237,"call":462,"put":466,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":463,"symbol":463,"bid":90,"ask":464,"last":465,"change":90,"changePercent":9,"volume":90,"openInterest":230,"open_interest":230,"iv":355,"implied_volatility":355,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00025000",1.95,0.27,{"contract_symbol":467,"symbol":467,"bid":133,"ask":468,"last":469,"change":90,"changePercent":9,"volume":90,"openInterest":93,"open_interest":93,"iv":366,"implied_volatility":366,"delta":451,"gamma":90,"theta":90,"vega":90,"rho":470,"in_the_money":37},"PBI   261016P00025000",9.5,8.33,-0.006164,{"strike":472,"call":473,"put":475,"callItm":14,"putItm":37,"isAtm":14},26,{"contract_symbol":474,"symbol":474,"bid":90,"ask":132,"last":17,"change":90,"changePercent":9,"volume":90,"openInterest":110,"open_interest":110,"iv":355,"implied_volatility":355,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00026000",{"contract_symbol":476,"symbol":476,"bid":41,"ask":477,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":450,"implied_volatility":450,"delta":451,"gamma":90,"theta":90,"vega":90,"rho":478,"in_the_money":37},"PBI   261016P00026000",10.5,-0.006411,{"strike":163,"call":480,"put":483,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":481,"symbol":481,"bid":90,"ask":120,"last":482,"change":90,"changePercent":9,"volume":90,"openInterest":91,"open_interest":91,"iv":355,"implied_volatility":355,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00027000",0.22,{"contract_symbol":484,"symbol":484,"bid":177,"ask":485,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":366,"implied_volatility":366,"delta":451,"gamma":90,"theta":90,"vega":90,"rho":486,"in_the_money":37},"PBI   261016P00027000",11.5,-0.006657,{"strike":488,"call":489,"put":491,"callItm":14,"putItm":37,"isAtm":14},28,{"contract_symbol":490,"symbol":490,"bid":90,"ask":120,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":355,"implied_volatility":355,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00028000",{"contract_symbol":492,"symbol":492,"bid":477,"ask":493,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":366,"implied_volatility":366,"delta":451,"gamma":90,"theta":90,"vega":90,"rho":494,"in_the_money":37},"PBI   261016P00028000",12.9,-0.006904,{"strike":496,"call":497,"put":499,"callItm":14,"putItm":37,"isAtm":14},29,{"contract_symbol":498,"symbol":498,"bid":90,"ask":120,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":355,"implied_volatility":355,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00029000",{"contract_symbol":500,"symbol":500,"bid":485,"ask":501,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":366,"implied_volatility":366,"delta":451,"gamma":90,"theta":90,"vega":90,"rho":502,"in_the_money":37},"PBI   261016P00029000",13.9,-0.00715,{"strike":504,"call":505,"put":508,"callItm":14,"putItm":37,"isAtm":14},30,{"contract_symbol":506,"symbol":506,"bid":90,"ask":120,"last":507,"change":90,"changePercent":9,"volume":90,"openInterest":93,"open_interest":93,"iv":355,"implied_volatility":355,"delta":90,"gamma":90,"theta":90,"vega":90,"rho":90,"in_the_money":14},"PBI   261016C00030000",0.12,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":90,"openInterest":90,"open_interest":90,"iv":366,"implied_volatility":366,"delta":451,"gamma":90,"theta":90,"vega":90,"rho":512,"in_the_money":37},"PBI   261016P00030000",12.5,14.9,-0.007397,"2026-10-08T03:56:35.927957+00:00",{"status":515,"indices":516,"watchlist":557,"sectors":579,"benchmarks":633},"success",[517,524,531,538,544,551],{"symbol":518,"name":519,"price":520,"change":521,"pct_change":522,"is_up":14,"sparkline":523,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":525,"name":526,"price":527,"change":528,"pct_change":529,"is_up":14,"sparkline":530,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":532,"name":533,"price":534,"change":535,"pct_change":536,"is_up":14,"sparkline":537,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":539,"name":540,"price":541,"change":542,"pct_change":522,"is_up":14,"sparkline":543,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":545,"name":546,"price":547,"change":548,"pct_change":549,"is_up":14,"sparkline":550,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":552,"name":553,"price":554,"change":555,"pct_change":191,"is_up":37,"sparkline":556,"date":5},"VIX","CBOE VIX",15.08,0.07,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[558,565,572],{"symbol":559,"name":560,"price":561,"change":562,"pct_change":563,"is_up":14,"sparkline":564,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":566,"name":567,"price":568,"change":569,"pct_change":570,"is_up":37,"sparkline":571,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":573,"name":574,"price":575,"change":576,"pct_change":577,"is_up":14,"sparkline":578,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[580,585,589,594,599,604,609,614,619,623,628],{"name":581,"etf":582,"change":583,"price":584,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":586,"etf":587,"change":26,"price":588,"is_up":14},"Financials","XLF",53.75,{"name":590,"etf":591,"change":592,"price":593,"is_up":37},"Healthcare","XLV",1.03,168.81,{"name":595,"etf":596,"change":597,"price":598,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":600,"etf":601,"change":602,"price":603,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":605,"etf":606,"change":607,"price":608,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":610,"etf":611,"change":612,"price":613,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":615,"etf":616,"change":617,"price":618,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":620,"etf":621,"change":549,"price":622,"is_up":14},"Real Estate","XLRE",40.57,{"name":624,"etf":625,"change":626,"price":627,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":629,"etf":630,"change":631,"price":632,"is_up":14},"Comm Services","XLC",-0.35,111.26,[634,639,644,649],{"ticker":635,"name":636,"price":637,"change":638,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":640,"name":641,"price":642,"change":643,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":645,"name":646,"price":647,"change":648,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":650,"name":651,"price":652,"change":549,"is_up":14},"IWM","iShares Russell 2000",277.7]