[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPE":3,"homepage-market-summary":34,"stock-options-HPE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPE","2026-10-02",{"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},"Hewlett Packard Enterprise Company","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","Hewlett Packard Enterprise is an information technology vendor that provides hardware and software to enterprises. Its primary product lines are compute servers, storage arrays, and networking equipment; it also has a high-performance computing business. HPE's stated goal is to be a complete edge-to-cloud company. Its portfolio enables hybrid clouds and hyperconverged infrastructure.","67,000","Spring, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8222,0.57,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},69.33,66.88,70.29,66,64.58,4.75,7.36,28891777.592213,256146,69.1615,19.84,23835450.34024227,98.1,2755,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":71,"expiration_iv":71,"kpis":183,"expirations":187,"strikes":249,"updated_at":1266,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":71},5114,27821,0.58,[188,189,194,198,201,205,209,213,217,221,225,229,233,237,241,245],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",18,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":70,"dte":70,"compact":200,"implied_volatility":9},"2026-10-30","261030",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",32,"261106",{"date":206,"label":206,"type":180,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",39,"261113",{"date":210,"label":210,"type":191,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",46,"261120",{"date":214,"label":214,"type":191,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",74,"261218",{"date":218,"label":218,"type":191,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",102,"270115",{"date":222,"label":222,"type":191,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-02-19",137,"270219",{"date":226,"label":226,"type":191,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",165,"270319",{"date":230,"label":230,"type":191,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-05-21",228,"270521",{"date":234,"label":234,"type":191,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",255,"270617",{"date":238,"label":238,"type":191,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",347,"270917",{"date":242,"label":242,"type":191,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-01-21",473,"280121",{"date":246,"label":246,"type":191,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2029-01-19",837,"290119",[250,267,285,299,315,333,351,371,390,411,430,451,472,494,515,537,559,583,608,634,657,680,704,729,754,780,807,833,857,886,914,942,972,1000,1030,1057,1081,1104,1131,1156,1176,1198,1223,1245],{"strike":251,"call":252,"put":263,"callItm":43,"putItm":14,"isAtm":14},35,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":257,"changePercent":9,"volume":207,"openInterest":50,"open_interest":50,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":260,"rho":262,"in_the_money":43},"HPE   261009C00035000",32.35,34.95,33.3,0.5,1.3034,0.999999,0,-0.000004,0.004033,{"contract_symbol":264,"symbol":264,"bid":260,"ask":265,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"HPE   261009P00035000",2.13,0.9404,{"strike":268,"call":269,"put":282,"callItm":43,"putItm":14,"isAtm":14},38,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":274,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":43},"HPE   261009C00038000",29.4,31.85,30.61,-0.53,2,1.3944,0.999966,0.000014,-0.000175,0.000011,0.004378,{"contract_symbol":283,"symbol":283,"bid":260,"ask":284,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"HPE   261009P00038000",0.01,{"strike":207,"call":286,"put":296,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":9,"changePercent":9,"volume":291,"openInterest":260,"open_interest":260,"iv":258,"implied_volatility":258,"delta":292,"gamma":280,"theta":293,"vega":294,"rho":295,"in_the_money":43},"HPE   261009C00039000",28.35,30.9,29.65,3,0.999976,-0.000117,0.000008,0.004494,{"contract_symbol":297,"symbol":297,"bid":260,"ask":284,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":298,"implied_volatility":298,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"HPE   261009P00039000",0.9471,{"strike":300,"call":301,"put":312,"callItm":43,"putItm":14,"isAtm":14},40,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":275,"openInterest":291,"open_interest":291,"iv":276,"implied_volatility":276,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":43},"HPE   261009C00040000",27.3,29.95,28.6,10.6,0.999863,0.000052,-0.000646,0.000039,0.004608,{"contract_symbol":313,"symbol":313,"bid":260,"ask":284,"last":314,"change":260,"changePercent":9,"volume":260,"openInterest":196,"open_interest":196,"iv":298,"implied_volatility":298,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"HPE   261009P00040000",0.04,{"strike":316,"call":317,"put":329,"callItm":43,"putItm":14,"isAtm":14},41,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":275,"openInterest":323,"open_interest":323,"iv":258,"implied_volatility":258,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":43},"HPE   261009C00041000",26.35,28.95,27.61,12.39,6,0.999896,0.000043,-0.000467,0.00003,0.004723,{"contract_symbol":330,"symbol":330,"bid":260,"ask":265,"last":331,"change":260,"changePercent":9,"volume":260,"openInterest":291,"open_interest":291,"iv":266,"implied_volatility":266,"delta":260,"gamma":260,"theta":332,"vega":260,"rho":260,"in_the_money":14},"HPE   261009P00041000",0.18,-0.000001,{"strike":334,"call":335,"put":345,"callItm":43,"putItm":14,"isAtm":14},42,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":9,"changePercent":9,"volume":275,"openInterest":260,"open_interest":260,"iv":258,"implied_volatility":258,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":43},"HPE   261009C00042000",25.55,27.7,26.58,0.999797,0.000081,-0.000872,0.000056,0.004838,{"contract_symbol":346,"symbol":346,"bid":260,"ask":265,"last":347,"change":260,"changePercent":9,"volume":260,"openInterest":348,"open_interest":348,"iv":298,"implied_volatility":298,"delta":332,"gamma":349,"theta":350,"vega":260,"rho":260,"in_the_money":14},"HPE   261009P00042000",0.15,23,0.000001,-0.000003,{"strike":352,"call":353,"put":364,"callItm":43,"putItm":14,"isAtm":14},43,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":275,"openInterest":323,"open_interest":323,"iv":258,"implied_volatility":258,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":43},"HPE   261009C00043000",24.6,26.8,25.62,5.08,0.999621,0.000144,-0.001559,0.000101,0.004952,{"contract_symbol":365,"symbol":365,"bid":260,"ask":366,"last":367,"change":260,"changePercent":9,"volume":260,"openInterest":203,"open_interest":203,"iv":298,"implied_volatility":298,"delta":368,"gamma":369,"theta":370,"vega":349,"rho":260,"in_the_money":14},"HPE   261009P00043000",1.45,0.08,-0.000002,0.000002,-0.000009,{"strike":372,"call":373,"put":384,"callItm":43,"putItm":14,"isAtm":14},44,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":358,"changePercent":9,"volume":275,"openInterest":378,"open_interest":378,"iv":276,"implied_volatility":276,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":43},"HPE   261009C00044000",23.65,25.65,24.63,7,0.998657,0.000432,-0.005349,0.000323,0.005059,{"contract_symbol":385,"symbol":385,"bid":260,"ask":367,"last":314,"change":260,"changePercent":9,"volume":260,"openInterest":386,"open_interest":386,"iv":266,"implied_volatility":266,"delta":387,"gamma":388,"theta":389,"vega":369,"rho":260,"in_the_money":14},"HPE   261009P00044000",118,-0.000006,0.000004,-0.000021,{"strike":391,"call":392,"put":404,"callItm":43,"putItm":14,"isAtm":14},45,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":275,"openInterest":398,"open_interest":398,"iv":258,"implied_volatility":258,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":43},"HPE   261009C00045000",22.9,24.4,23.62,-1.28,20,0.998828,0.000408,-0.004416,0.000285,0.005176,{"contract_symbol":405,"symbol":405,"bid":260,"ask":406,"last":284,"change":260,"changePercent":9,"volume":260,"openInterest":407,"open_interest":407,"iv":298,"implied_volatility":298,"delta":408,"gamma":280,"theta":409,"vega":410,"rho":260,"in_the_money":14},"HPE   261009P00045000",0.05,434,-0.000017,-0.000062,0.000005,{"strike":211,"call":412,"put":424,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":417,"changePercent":9,"volume":275,"openInterest":418,"open_interest":418,"iv":258,"implied_volatility":258,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":43},"HPE   261009C00046000",21.85,23.45,22.63,5.25,19,0.998047,0.00065,-0.007035,0.000454,0.005284,{"contract_symbol":425,"symbol":425,"bid":260,"ask":265,"last":314,"change":260,"changePercent":9,"volume":260,"openInterest":418,"open_interest":418,"iv":298,"implied_volatility":298,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":260,"in_the_money":14},"HPE   261009P00046000",-0.000043,0.000026,-0.000148,0.000013,{"strike":431,"call":432,"put":443,"callItm":43,"putItm":14,"isAtm":14},47,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":275,"openInterest":323,"open_interest":323,"iv":276,"implied_volatility":276,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":43},"HPE   261009C00047000",20.8,22.5,21.65,5.01,0.994779,0.001473,-0.018222,0.0011,0.005372,{"contract_symbol":444,"symbol":444,"bid":260,"ask":406,"last":406,"change":445,"changePercent":9,"volume":50,"openInterest":446,"open_interest":446,"iv":298,"implied_volatility":298,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":332,"in_the_money":14},"HPE   261009P00047000",0.02,103,-0.000102,0.000058,-0.000332,0.000029,{"strike":452,"call":453,"put":465,"callItm":43,"putItm":14,"isAtm":14},48,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":291,"openInterest":459,"open_interest":459,"iv":258,"implied_volatility":258,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":43},"HPE   261009C00048000",19.5,21.6,20.55,4.45,10,0.995081,0.001493,-0.016159,0.001043,0.00549,{"contract_symbol":466,"symbol":466,"bid":260,"ask":406,"last":406,"change":260,"changePercent":9,"volume":260,"openInterest":467,"open_interest":467,"iv":298,"implied_volatility":298,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":368,"in_the_money":14},"HPE   261009P00048000",2379,-0.000226,0.000123,-0.000701,0.000062,{"strike":473,"call":474,"put":486,"callItm":43,"putItm":14,"isAtm":14},49,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":291,"openInterest":480,"open_interest":480,"iv":258,"implied_volatility":258,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":43},"HPE   261009C00049000",18.55,20.7,19.63,5.03,145,0.992535,0.002161,-0.023384,0.00151,0.005585,{"contract_symbol":487,"symbol":487,"bid":260,"ask":488,"last":284,"change":260,"changePercent":9,"volume":260,"openInterest":489,"open_interest":489,"iv":298,"implied_volatility":298,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":261,"in_the_money":14},"HPE   261009P00049000",0.07,416,-0.000476,0.000245,-0.001398,0.000124,{"strike":495,"call":496,"put":507,"callItm":43,"putItm":14,"isAtm":14},50,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":476,"change":500,"changePercent":9,"volume":275,"openInterest":501,"open_interest":501,"iv":276,"implied_volatility":276,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":43},"HPE   261009C00050000",17.7,19.6,5.81,659,0.98412,0.003897,-0.048223,0.002911,0.005629,{"contract_symbol":508,"symbol":508,"bid":260,"ask":265,"last":284,"change":260,"changePercent":9,"volume":260,"openInterest":509,"open_interest":509,"iv":266,"implied_volatility":266,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"HPE   261009P00050000",256,-0.000893,0.000441,-0.002483,0.000222,-0.000007,{"strike":516,"call":517,"put":529,"callItm":43,"putItm":14,"isAtm":14},51,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":275,"openInterest":523,"open_interest":523,"iv":258,"implied_volatility":258,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":43},"HPE   261009C00051000",16.35,18.65,17.49,3.59,64,0.984149,0.004161,-0.045022,0.002907,0.005745,{"contract_symbol":530,"symbol":530,"bid":260,"ask":265,"last":445,"change":260,"changePercent":9,"volume":260,"openInterest":531,"open_interest":531,"iv":298,"implied_volatility":298,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"HPE   261009P00051000",323,-0.001801,0.000831,-0.00475,0.000422,-0.000015,{"strike":538,"call":539,"put":550,"callItm":43,"putItm":14,"isAtm":14},52,{"contract_symbol":540,"symbol":540,"bid":541,"ask":498,"last":542,"change":543,"changePercent":9,"volume":275,"openInterest":544,"open_interest":544,"iv":258,"implied_volatility":258,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":43},"HPE   261009C00052000",15.35,16.57,0.27,143,0.977751,0.005552,-0.060078,0.00388,0.005807,{"contract_symbol":551,"symbol":551,"bid":260,"ask":552,"last":445,"change":284,"changePercent":9,"volume":50,"openInterest":553,"open_interest":553,"iv":298,"implied_volatility":298,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"HPE   261009P00052000",0.03,200,-0.003264,0.001424,-0.008132,0.000723,-0.000026,{"strike":560,"call":561,"put":574,"callItm":43,"putItm":14,"isAtm":14},53,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":276,"implied_volatility":276,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":43},"HPE   261009C00053000",14.45,16.95,15.69,-1.46,17,156,0.960634,0.008335,-0.103139,0.006226,0.005778,{"contract_symbol":575,"symbol":575,"bid":260,"ask":576,"last":284,"change":260,"changePercent":9,"volume":260,"openInterest":577,"open_interest":577,"iv":298,"implied_volatility":298,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"HPE   261009P00053000",0.3,338,-0.005661,0.002329,-0.013302,0.001182,-0.000046,{"strike":584,"call":585,"put":598,"callItm":43,"putItm":14,"isAtm":14},54,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":590,"changePercent":9,"volume":275,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":43},"HPE   261009C00054000",13.5,15.95,14.53,0.43,547,1.2788,0.961676,0.008889,-0.092578,0.006094,0.005903,{"contract_symbol":599,"symbol":599,"bid":260,"ask":600,"last":284,"change":260,"changePercent":9,"volume":50,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"HPE   261009P00054000",0.1,168,0.8976,-0.006774,0.002882,-0.014776,0.001386,-0.000055,{"strike":609,"call":610,"put":624,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":616,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":43},"HPE   261009C00055000",12.7,14.15,13.58,-1.22,5,334,1.2432,0.953496,0.010692,-0.105254,0.007126,0.005951,{"contract_symbol":625,"symbol":625,"bid":284,"ask":406,"last":445,"change":116,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"HPE   261009P00055000",8,344,0.8543,-0.008349,0.003638,-0.016911,0.001666,-0.000068,{"strike":635,"call":636,"put":648,"callItm":43,"putItm":14,"isAtm":14},56,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":260,"changePercent":9,"volume":260,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":43},"HPE   261009C00056000",11.7,13.25,13.8,662,1.1995,0.944787,0.012705,-0.116426,0.00817,0.005994,{"contract_symbol":649,"symbol":649,"bid":260,"ask":265,"last":552,"change":260,"changePercent":9,"volume":260,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"HPE   261009P00056000",760,0.8076,-0.010207,0.004589,-0.01906,0.001987,-0.000083,{"strike":658,"call":659,"put":671,"callItm":43,"putItm":14,"isAtm":14},57,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":260,"changePercent":9,"volume":260,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":43},"HPE   261009C00057000",10.7,12.35,12.82,109,1.1492,0.935387,0.015,-0.126163,0.009241,0.006031,{"contract_symbol":672,"symbol":672,"bid":260,"ask":552,"last":445,"change":116,"changePercent":9,"volume":192,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"HPE   261009P00057000",398,0.7576,-0.012415,0.005801,-0.021191,0.002354,-0.0001,{"strike":681,"call":682,"put":693,"callItm":43,"putItm":14,"isAtm":14},58,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":192,"change":260,"changePercent":9,"volume":260,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":43},"HPE   261009C00058000",9.7,11.45,62,1.0933,0.925108,0.017663,-0.134482,0.010353,0.006062,{"contract_symbol":694,"symbol":694,"bid":445,"ask":314,"last":445,"change":695,"changePercent":9,"volume":696,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"HPE   261009P00058000",-0.03,12,130,0.7145,-0.015683,0.007521,-0.024457,0.002881,-0.000127,{"strike":705,"call":706,"put":718,"callItm":43,"putItm":14,"isAtm":14},59,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":260,"changePercent":9,"volume":260,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":43},"HPE   261009C00059000",8.75,10.55,10.95,146,1.0326,0.91372,0.020813,-0.141354,0.011522,0.006084,{"contract_symbol":719,"symbol":719,"bid":260,"ask":406,"last":406,"change":720,"changePercent":9,"volume":721,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"HPE   261009P00059000",-0.06,27,167,0.678,-0.021207,0.010249,-0.03001,0.003725,-0.000171,{"strike":730,"call":731,"put":743,"callItm":43,"putItm":14,"isAtm":14},60,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":708,"change":735,"changePercent":9,"volume":291,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":43},"HPE   261009C00060000",7.75,9.65,-1.58,1142,0.9675,0.90092,0.024608,-0.146708,0.012763,0.006095,{"contract_symbol":744,"symbol":744,"bid":406,"ask":111,"last":111,"change":745,"changePercent":9,"volume":746,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"HPE   261009P00060000",-0.04,67,1032,0.6425,-0.029471,0.014257,-0.037461,0.004907,-0.000238,{"strike":755,"call":756,"put":769,"callItm":43,"putItm":14,"isAtm":14},61,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":761,"changePercent":9,"volume":275,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":43},"HPE   261009C00061000",6.8,8.9,7.82,-0.66,560,0.8981,0.886296,0.029281,-0.15042,0.014098,0.006091,{"contract_symbol":770,"symbol":770,"bid":406,"ask":771,"last":772,"change":745,"changePercent":9,"volume":275,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"HPE   261009P00061000",0.12,0.11,369,0.6206,-0.043598,0.020335,-0.049881,0.006765,-0.000352,{"strike":686,"call":781,"put":795,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":786,"changePercent":9,"volume":787,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":43},"HPE   261009C00062000",5.8,6.9,6.36,-1.89,104,1234,0.8247,0.869184,0.035185,-0.152422,0.015556,0.006068,{"contract_symbol":796,"symbol":796,"bid":797,"ask":331,"last":798,"change":799,"changePercent":9,"volume":207,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"HPE   261009P00062000",0.09,0.19,-0.02,446,0.62,-0.07112,0.029939,-0.073309,0.009952,-0.000576,{"strike":808,"call":809,"put":820,"callItm":43,"putItm":14,"isAtm":14},63,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":761,"changePercent":9,"volume":196,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":647,"in_the_money":43},"HPE   261009C00063000",5.45,5.95,5.99,123,0.7535,0.845745,0.043074,-0.155632,0.017385,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":126,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"HPE   261009P00063000",0.21,0.28,-0.07,147,337,0.6075,-0.10649,0.041313,-0.09705,0.013445,-0.000864,{"strike":523,"call":834,"put":847,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":839,"changePercent":9,"volume":275,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":43},"HPE   261009C00064000",4.35,5.1,4.4,-1.56,180,0.6867,0.816239,0.052867,-0.158789,0.019463,0.00587,{"contract_symbol":848,"symbol":848,"bid":146,"ask":131,"last":151,"change":720,"changePercent":9,"volume":849,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":14},"HPE   261009P00064000",232,262,0.5929,-0.150851,0.05391,-0.120713,0.017136,-0.001226,{"strike":858,"call":859,"put":873,"callItm":43,"putItm":14,"isAtm":14},65,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":43},"HPE   261009C00065000",3.8,4.05,4.15,-1.1,22,1566,0.6838,0.755971,0.062653,-0.1866,0.022968,0.005485,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":695,"changePercent":9,"volume":878,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"HPE   261009P00065000",0.52,0.63,0.6,319,696,0.6028,-0.218494,0.066819,-0.154657,0.021594,-0.001783,{"strike":23,"call":887,"put":901,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":892,"changePercent":9,"volume":893,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":43},"HPE   261009C00066000",3.05,3.5,2.99,-1.37,24,356,0.6703,0.68746,0.072169,-0.206363,0.025912,0.005031,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":906,"changePercent":9,"volume":907,"openInterest":446,"open_interest":446,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":14},"HPE   261009P00066000",0.76,0.93,0.8,-0.09,201,0.6036,-0.294343,0.077992,-0.180978,0.025237,-0.002411,{"strike":746,"call":915,"put":929,"callItm":43,"putItm":14,"isAtm":43},{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":919,"change":920,"changePercent":9,"volume":921,"openInterest":922,"open_interest":922,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":43},"HPE   261009C00067000",2.4,2.63,2.39,-1.29,73,395,0.6313,0.617155,0.082563,-0.209558,0.027941,0.004563,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":931,"change":933,"changePercent":9,"volume":934,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":14},"HPE   261009P00067000",1.15,1.35,-0.05,360,242,0.622,-0.38153,0.08371,-0.206262,0.027912,-0.003144,{"strike":943,"call":944,"put":958,"callItm":43,"putItm":14,"isAtm":43},68,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":949,"changePercent":9,"volume":950,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":43},"HPE   261009C00068000",1.9,2.05,1.91,-1.17,340,456,0.5756,0.532198,0.094346,-0.199116,0.029115,0.003977,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":963,"changePercent":9,"volume":964,"openInterest":965,"open_interest":965,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":14},"HPE   261009P00068000",1.59,1.83,1.7,0.16,174,1099,0.6235,-0.468303,0.087111,-0.215696,0.029118,-0.003878,{"strike":973,"call":974,"put":987,"callItm":43,"putItm":14,"isAtm":43},69,{"contract_symbol":975,"symbol":975,"bid":932,"ask":976,"last":977,"change":978,"changePercent":9,"volume":979,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":43},"HPE   261009C00069000",1.56,1.47,-1.02,448,370,0.6245,0.442854,0.086386,-0.214424,0.028898,0.003311,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":543,"changePercent":9,"volume":992,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"HPE   261009P00069000",2.09,2.37,2.2,108,424,0.6159,-0.556117,0.087594,-0.211611,0.02892,-0.004628,{"strike":1001,"call":1002,"put":1016,"callItm":14,"putItm":43,"isAtm":43},70,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":1007,"changePercent":9,"volume":1008,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"HPE   261009C00070000",1.05,1.14,1.09,-0.88,981,2017,0.6275,0.362834,0.081646,-0.204764,0.027466,0.002725,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":1021,"changePercent":9,"volume":1022,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":43},"HPE   261009P00070000",2.65,3.1,2.76,0.31,33,729,0.6146,-0.640449,0.083101,-0.19993,0.027381,-0.005362,{"strike":1031,"call":1032,"put":1046,"callItm":14,"putItm":43,"isAtm":43},71,{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":1036,"change":1037,"changePercent":9,"volume":1038,"openInterest":1039,"open_interest":1039,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":14},"HPE   261009C00071000",0.71,0.83,0.77,-0.86,149,257,0.6227,0.285601,0.074532,-0.184099,0.024883,0.002154,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":181,"change":1050,"changePercent":9,"volume":181,"openInterest":459,"open_interest":459,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":43},"HPE   261009P00071000",2.43,4.25,0.95,0.6004,-0.722356,0.076266,-0.175077,0.024546,-0.006083,{"strike":1058,"call":1059,"put":1070,"callItm":14,"putItm":43,"isAtm":14},72,{"contract_symbol":1060,"symbol":1060,"bid":875,"ask":877,"last":57,"change":1061,"changePercent":9,"volume":1062,"openInterest":1063,"open_interest":1063,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":14},"HPE   261009C00072000",-0.77,269,302,0.627,0.219093,0.06437,-0.16106,0.02162,0.001657,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":25,"last":616,"change":1073,"changePercent":9,"volume":865,"openInterest":1074,"open_interest":1074,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":43},"HPE   261009P00072000",3.9,1.48,611,0.6423,-0.773337,0.064043,-0.16826,0.022051,-0.006583,{"strike":921,"call":1082,"put":1093,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":151,"change":1086,"changePercent":9,"volume":722,"openInterest":935,"open_interest":935,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":14},"HPE   261009C00073000",0.34,0.42,-0.56,0.6139,0.159393,0.053996,-0.129612,0.017771,0.001211,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":260,"changePercent":9,"volume":260,"openInterest":50,"open_interest":50,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":43},"HPE   261009P00073000",4.9,6.1,4.1,0.7125,-0.802084,0.053325,-0.172437,0.020369,-0.00692,{"strike":215,"call":1105,"put":1118,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1085,"last":1108,"change":1109,"changePercent":9,"volume":1110,"openInterest":1111,"open_interest":1111,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":14},"HPE   261009C00074000",0.2,0.37,-0.43,111,155,0.6264,0.119364,0.043456,-0.108586,0.014592,0.000908,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":1123,"changePercent":9,"volume":50,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":43},"HPE   261009P00074000",5.65,7.1,6.41,0.91,601,0.781,-0.823809,0.045275,-0.175873,0.018955,-0.007202,{"strike":1132,"call":1133,"put":1145,"callItm":14,"putItm":43,"isAtm":14},75,{"contract_symbol":1134,"symbol":1134,"bid":347,"ask":822,"last":1135,"change":1136,"changePercent":9,"volume":1137,"openInterest":1138,"open_interest":1138,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"HPE   261009C00075000",0.17,-0.44,205,484,0.6373,0.088034,0.034233,-0.08856,0.011696,0.000671,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":626,"last":1148,"change":1149,"changePercent":9,"volume":50,"openInterest":616,"open_interest":616,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":43},"HPE   261009P00075000",6.75,7.33,1.33,0.8435,-0.842024,0.039069,-0.177047,0.017667,-0.007457,{"strike":1157,"call":1158,"put":1167,"callItm":14,"putItm":43,"isAtm":14},76,{"contract_symbol":1159,"symbol":1159,"bid":600,"ask":1107,"last":600,"change":1160,"changePercent":9,"volume":865,"openInterest":223,"open_interest":223,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":14},"HPE   261009C00076000",-0.47,0.6509,0.065162,0.026656,-0.071932,0.009302,0.000497,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":734,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":43},"HPE   261009P00076000",7.2,0.8876,-0.862431,0.033857,-0.169754,0.016097,-0.007726,{"strike":1177,"call":1178,"put":1188,"callItm":14,"putItm":43,"isAtm":14},77,{"contract_symbol":1179,"symbol":1179,"bid":367,"ask":772,"last":797,"change":1180,"changePercent":9,"volume":921,"openInterest":1181,"open_interest":1181,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":14},"HPE   261009C00077000",-0.23,113,0.6571,0.046174,0.020112,-0.055317,0.007085,0.000353,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":43},"HPE   261009P00077000",8.6,10.4,0.954,-0.871282,0.030078,-0.174354,0.015383,-0.00791,{"strike":1199,"call":1200,"put":1210,"callItm":14,"putItm":43,"isAtm":14},80,{"contract_symbol":1201,"symbol":1201,"bid":445,"ask":367,"last":314,"change":1202,"changePercent":9,"volume":755,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":14},"HPE   261009C00080000",-0.13,281,0.7353,0.023827,0.010426,-0.035907,0.00411,0.000182,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":1214,"change":977,"changePercent":9,"volume":1215,"openInterest":1216,"open_interest":1216,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":43},"HPE   261009P00080000",11.1,13.55,12.1,100,175,1.1166,-0.897999,0.021778,-0.172949,0.013037,-0.00846,{"strike":1224,"call":1225,"put":1234,"callItm":14,"putItm":43,"isAtm":14},85,{"contract_symbol":1226,"symbol":1226,"bid":260,"ask":445,"last":284,"change":745,"changePercent":9,"volume":755,"openInterest":1227,"open_interest":1227,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":14},"HPE   261009C00085000",290,0.8729,0.010567,0.004377,-0.021228,0.002047,0.00008,{"contract_symbol":1235,"symbol":1235,"bid":1236,"ask":476,"last":1237,"change":1238,"changePercent":9,"volume":50,"openInterest":50,"open_interest":50,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":43},"HPE   261009P00085000",16.1,16.85,1.22,1.3633,-0.924092,0.014318,-0.169362,0.010456,-0.009234,{"strike":1246,"call":1247,"put":1256,"callItm":14,"putItm":43,"isAtm":14},90,{"contract_symbol":1248,"symbol":1248,"bid":260,"ask":406,"last":314,"change":552,"changePercent":9,"volume":192,"openInterest":1249,"open_interest":1249,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":14},"HPE   261009C00090000",282,0.9966,0.005576,0.002184,-0.013813,0.001167,0.000042,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":43},"HPE   261009P00090000",21.5,22.55,1.6278,-0.933087,0.01088,-0.183619,0.009495,-0.009882,"2026-10-05T15:04:48.942082+00:00"]