[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPQ":3,"homepage-market-summary":35,"stock-options-HPQ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPQ","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},"HP Inc.","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","HP is a behemoth in the PC and printing markets. It has focused on these markets since it exited IT infrastructure in 2015 with the split from Hewlett Packard Enterprise. HP focuses on the commercial market, but maintains sales of consumer devices and printers. The firm has a broad and global customer base, with only one-third of sales coming from the US. HP completely outsources manufacturing and relies heavily on channel partners for its sales and marketing.","55,000","Palo Alto, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.736,1.2,"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},32.12,32.14,32.85,32.07,32.15,-0.03,-0.09,10252249.891128,84878,32.2576,36.225,17.56,16832943.512294512,78,14308,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":251,"updated_at":1028,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},824,10586,1.33,[190,191,196,200,203,207,211,215,219,223,227,231,235,239,243,247],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":71,"dte":71,"compact":202,"implied_volatility":9},"2026-10-30","261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":193,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":193,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":193,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":193,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",137,"270219",{"date":228,"label":228,"type":193,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",165,"270319",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",228,"270521",{"date":236,"label":236,"type":193,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",255,"270617",{"date":240,"label":240,"type":193,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",347,"270917",{"date":244,"label":244,"type":193,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",473,"280121",{"date":248,"label":248,"type":193,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",837,"290119",[252,270,287,301,315,329,346,363,381,401,421,440,460,480,501,523,546,569,596,620,646,674,701,730,753,777,801,824,847,870,891,911,929,944,960,974,984,996,1008,1019],{"strike":253,"call":254,"put":264,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":260,"openInterest":51,"open_interest":51,"iv":261,"implied_volatility":261,"delta":51,"gamma":262,"theta":262,"vega":262,"rho":263,"in_the_money":44},"HPQ   261009C00015000",16.05,16.8,16.43,-1.07,2,1.0817,0,0.001728,{"contract_symbol":265,"symbol":265,"bid":262,"ask":266,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"HPQ   261009P00015000",0.01,0.04,5,0.5227,{"strike":271,"call":272,"put":283,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":44},"HPQ   261009C00020000",11.05,12.15,12.67,1.0866,0.999944,0.000063,-0.0001,0.000008,0.002304,{"contract_symbol":284,"symbol":284,"bid":262,"ask":285,"last":285,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":286,"implied_volatility":286,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"HPQ   261009P00020000",0.1,0.5229,{"strike":288,"call":289,"put":298,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":44},"HPQ   261009C00021000",10.1,12.25,0.999728,0.000279,-0.000434,0.000034,0.002419,{"contract_symbol":299,"symbol":299,"bid":262,"ask":300,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":269,"implied_volatility":269,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"HPQ   261009P00021000",0.19,{"strike":302,"call":303,"put":312,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":277,"implied_volatility":277,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":44},"HPQ   261009C00022000",9.05,11.3,0.998834,0.001066,-0.001674,0.00013,0.00253,{"contract_symbol":313,"symbol":313,"bid":262,"ask":314,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":286,"implied_volatility":286,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"HPQ   261009P00022000",2.13,{"strike":316,"call":317,"put":326,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":44},"HPQ   261009C00023000",8.05,9.85,0.996258,0.003084,-0.004799,0.000373,0.002636,{"contract_symbol":327,"symbol":327,"bid":262,"ask":328,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":286,"implied_volatility":286,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"HPQ   261009P00023000",1.15,{"strike":330,"call":331,"put":340,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":277,"implied_volatility":277,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":44},"HPQ   261009C00024000",7.05,9.25,0.989226,0.007825,-0.012284,0.000951,0.002725,{"contract_symbol":341,"symbol":341,"bid":262,"ask":342,"last":343,"change":262,"changePercent":9,"volume":262,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":344,"gamma":345,"theta":344,"vega":262,"rho":262,"in_the_money":14},"HPQ   261009P00024000",0.75,0.02,-0.000001,0.000004,{"strike":347,"call":348,"put":357,"callItm":44,"putItm":14,"isAtm":14},24.5,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"HPQ   261009C00024500",6.55,8.45,0.983429,0.011399,-0.017735,0.00138,0.002761,{"contract_symbol":358,"symbol":358,"bid":262,"ask":328,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":269,"implied_volatility":269,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":262,"in_the_money":14},"HPQ   261009P00024500",-0.000008,0.00002,-0.000007,0.000001,{"strike":71,"call":364,"put":373,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"HPQ   261009C00025000",6.05,8.3,0.974789,0.016265,-0.025307,0.001969,0.002786,{"contract_symbol":374,"symbol":374,"bid":262,"ask":342,"last":375,"change":262,"changePercent":9,"volume":262,"openInterest":376,"open_interest":376,"iv":286,"implied_volatility":286,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":262,"in_the_money":14},"HPQ   261009P00025000",0.05,294,-0.000038,0.000091,-0.000033,0.000005,{"strike":382,"call":383,"put":393,"callItm":44,"putItm":14,"isAtm":14},25.5,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":277,"implied_volatility":277,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"HPQ   261009C00025500",5.55,7.25,6.9,0.962335,0.022575,-0.03544,0.002745,0.002796,{"contract_symbol":394,"symbol":394,"bid":262,"ask":395,"last":396,"change":262,"changePercent":9,"volume":262,"openInterest":397,"open_interest":397,"iv":286,"implied_volatility":286,"delta":398,"gamma":399,"theta":400,"vega":360,"rho":344,"in_the_money":14},"HPQ   261009P00025500",0.15,0.08,56,-0.000158,0.000347,-0.000126,{"strike":402,"call":403,"put":411,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":404,"symbol":404,"bid":405,"ask":386,"last":406,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":392,"in_the_money":44},"HPQ   261009C00026000",5.1,5.48,0.947231,0.029749,-0.046286,0.003601,{"contract_symbol":412,"symbol":412,"bid":262,"ask":413,"last":414,"change":262,"changePercent":9,"volume":262,"openInterest":415,"open_interest":415,"iv":269,"implied_volatility":269,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"HPQ   261009P00026000",0.39,0.07,68,-0.000562,0.001132,-0.000411,0.000066,-0.000002,{"strike":422,"call":423,"put":433,"callItm":44,"putItm":14,"isAtm":14},26.5,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":277,"implied_volatility":277,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":44},"HPQ   261009C00026500",4.5,6.35,2.87,0.92628,0.038437,-0.060341,0.004673,0.002774,{"contract_symbol":434,"symbol":434,"bid":262,"ask":342,"last":266,"change":262,"changePercent":9,"volume":262,"openInterest":302,"open_interest":302,"iv":269,"implied_volatility":269,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"HPQ   261009P00026500",-0.00176,0.003229,-0.001173,0.000189,-0.000006,{"strike":441,"call":442,"put":452,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":277,"implied_volatility":277,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"HPQ   261009C00027000",4.1,5.85,4.7,0.90119,0.047863,-0.075139,0.005819,0.002735,{"contract_symbol":453,"symbol":453,"bid":262,"ask":266,"last":343,"change":262,"changePercent":9,"volume":262,"openInterest":454,"open_interest":454,"iv":286,"implied_volatility":286,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"HPQ   261009P00027000",171,-0.004881,0.008092,-0.002941,0.000473,-0.000018,{"strike":461,"call":462,"put":472,"callItm":44,"putItm":14,"isAtm":14},27.5,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":262,"changePercent":9,"volume":262,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":44},"HPQ   261009C00027500",3.6,5.35,3.26,0.871923,0.057858,-0.09002,0.007004,0.002681,{"contract_symbol":473,"symbol":473,"bid":262,"ask":112,"last":266,"change":474,"changePercent":9,"volume":182,"openInterest":302,"open_interest":302,"iv":269,"implied_volatility":269,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HPQ   261009P00027500",-0.1,-0.011974,0.017829,-0.006477,0.001043,-0.000044,{"strike":481,"call":482,"put":492,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":483,"symbol":483,"bid":484,"ask":268,"last":485,"change":262,"changePercent":9,"volume":262,"openInterest":486,"open_interest":486,"iv":261,"implied_volatility":261,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":44},"HPQ   261009C00028000",3.1,3.93,35,0.836543,0.068181,-0.106081,0.008254,0.002601,{"contract_symbol":493,"symbol":493,"bid":262,"ask":494,"last":343,"change":117,"changePercent":9,"volume":260,"openInterest":495,"open_interest":495,"iv":286,"implied_volatility":286,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"HPQ   261009P00028000",0.12,186,-0.026425,0.035,-0.012723,0.002048,-0.000097,{"strike":502,"call":503,"put":513,"callItm":44,"putItm":14,"isAtm":14},28.5,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":44},"HPQ   261009C00028500",2.66,4.35,0.9751,0.817645,0.081104,-0.102536,0.008849,0.002589,{"contract_symbol":514,"symbol":514,"bid":262,"ask":515,"last":396,"change":262,"changePercent":9,"volume":262,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"HPQ   261009P00028500",0.14,36,0.4999,-0.045265,0.056944,-0.018924,0.003186,-0.000166,{"strike":524,"call":525,"put":537,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":262,"changePercent":9,"volume":262,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":44},"HPQ   261009C00029000",2.2,3.9,3.27,6,0.861,0.795409,0.098538,-0.097119,0.009493,0.002566,{"contract_symbol":538,"symbol":538,"bid":267,"ask":414,"last":267,"change":266,"changePercent":9,"volume":268,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"HPQ   261009P00029000",593,0.4608,-0.069356,0.086498,-0.024416,0.004459,-0.000255,{"strike":547,"call":548,"put":558,"callItm":44,"putItm":14,"isAtm":14},29.5,{"contract_symbol":549,"symbol":549,"bid":550,"ask":484,"last":551,"change":262,"changePercent":9,"volume":262,"openInterest":268,"open_interest":268,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":44},"HPQ   261009C00029500",1.71,2.8,0.743,0.76679,0.123114,-0.090378,0.010236,0.002521,{"contract_symbol":559,"symbol":559,"bid":396,"ask":560,"last":396,"change":262,"changePercent":9,"volume":561,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"HPQ   261009P00029500",0.11,43,47,0.441,-0.118297,0.134235,-0.034716,0.006624,-0.000435,{"strike":570,"call":571,"put":584,"callItm":44,"putItm":14,"isAtm":44},30,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":576,"changePercent":9,"volume":51,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"HPQ   261009C00030000",1.31,1.64,1.11,-1.28,9,0.6307,0.724626,0.158265,-0.083706,0.011169,0.002425,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":586,"change":375,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"HPQ   261009P00030000",0.17,0.21,13,335,0.4489,-0.207588,0.190631,-0.051075,0.009575,-0.000766,{"strike":597,"call":598,"put":609,"callItm":44,"putItm":14,"isAtm":44},30.5,{"contract_symbol":599,"symbol":599,"bid":413,"ask":600,"last":601,"change":262,"changePercent":9,"volume":262,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":44},"HPQ   261009C00030500",2.41,2.15,112,0.5571,0.651952,0.198348,-0.081847,0.012365,0.002213,{"contract_symbol":610,"symbol":610,"bid":611,"ask":157,"last":612,"change":395,"changePercent":9,"volume":253,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"HPQ   261009P00030500",0.29,0.33,88,0.4397,-0.315401,0.241642,-0.062123,0.011889,-0.001168,{"strike":621,"call":622,"put":635,"callItm":44,"putItm":14,"isAtm":44},31,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":316,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"HPQ   261009C00031000",0.68,0.76,0.71,-0.85,48,0.4765,0.551467,0.248215,-0.07492,0.013234,0.001897,{"contract_symbol":636,"symbol":636,"bid":58,"ask":637,"last":637,"change":611,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"HPQ   261009P00031000",0.55,101,400,0.4405,-0.445949,0.268216,-0.069213,0.013223,-0.00166,{"strike":647,"call":648,"put":662,"callItm":44,"putItm":14,"isAtm":44},31.5,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":653,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":44},"HPQ   261009C00031500",0.47,0.53,0.5,-0.66,98,235,0.4685,0.425646,0.250119,-0.072993,0.013113,0.001474,{"contract_symbol":663,"symbol":663,"bid":43,"ask":664,"last":625,"change":665,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"HPQ   261009P00031500",0.82,0.34,174,61,0.415,-0.586183,0.280625,-0.064265,0.013033,-0.00219,{"strike":205,"call":675,"put":688,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":676,"symbol":676,"bid":677,"ask":157,"last":678,"change":679,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":44},"HPQ   261009C00032000",0.31,0.41,-0.42,90,484,0.4923,0.317766,0.216518,-0.069765,0.011928,0.001103,{"contract_symbol":689,"symbol":689,"bid":107,"ask":690,"last":691,"change":692,"changePercent":9,"volume":693,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"HPQ   261009P00032000",1.17,1.12,0.51,110,492,0.3928,-0.727739,0.252669,-0.051845,0.011106,-0.002734,{"strike":702,"call":703,"put":716,"callItm":14,"putItm":44,"isAtm":44},32.5,{"contract_symbol":704,"symbol":704,"bid":300,"ask":705,"last":706,"change":707,"changePercent":9,"volume":708,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"HPQ   261009C00032500",0.23,0.2,-0.44,87,427,0.4873,0.218943,0.181141,-0.057195,0.009877,0.000763,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":721,"changePercent":9,"volume":722,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":44},"HPQ   261009P00032500",1.36,1.59,1.41,0.58,3,231,0.3223,-0.883969,0.181166,-0.025024,0.006534,-0.003335,{"strike":731,"call":732,"put":742,"callItm":14,"putItm":44,"isAtm":44},33,{"contract_symbol":733,"symbol":733,"bid":396,"ask":586,"last":586,"change":734,"changePercent":9,"volume":731,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"HPQ   261009C00033000",-0.26,448,0.5132,0.155995,0.139389,-0.048816,0.008005,0.000544,{"contract_symbol":743,"symbol":743,"bid":744,"ask":601,"last":745,"change":262,"changePercent":9,"volume":262,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":44},"HPQ   261009P00033000",1.56,1.16,224,0.2574,-0.980168,0.055839,-0.004918,0.001608,-0.003732,{"strike":754,"call":755,"put":766,"callItm":14,"putItm":44,"isAtm":44},33.5,{"contract_symbol":756,"symbol":756,"bid":112,"ask":706,"last":285,"change":757,"changePercent":9,"volume":758,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"HPQ   261009C00033500",-0.2,10,85,0.5489,0.115684,0.106159,-0.042525,0.006521,0.000404,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":262,"changePercent":9,"volume":262,"openInterest":516,"open_interest":516,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":44},"HPQ   261009P00033500",1.28,2.55,1.14,0.1924,-0.999757,0.001412,-0.00007,0.00003,-0.003858,{"strike":778,"call":779,"put":789,"callItm":14,"putItm":44,"isAtm":44},34,{"contract_symbol":780,"symbol":780,"bid":375,"ask":285,"last":112,"change":781,"changePercent":9,"volume":182,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"HPQ   261009C00034000",-0.17,322,0.5739,0.083396,0.079905,-0.03499,0.005132,0.000291,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":262,"changePercent":9,"volume":262,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":44},"HPQ   261009P00034000",1.89,3.2,1.79,64,0.227,-0.999815,0.000926,-0.000063,0.000024,-0.003916,{"strike":802,"call":803,"put":812,"callItm":14,"putItm":44,"isAtm":44},34.5,{"contract_symbol":804,"symbol":804,"bid":266,"ask":112,"last":375,"change":474,"changePercent":9,"volume":722,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":14},"HPQ   261009C00034500",203,0.5818,0.055163,0.057292,-0.025784,0.00373,0.000193,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":262,"changePercent":9,"volume":262,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":44},"HPQ   261009P00034500",2.35,3.65,2.91,19,0.2601,-0.999857,0.000636,-0.000057,0.000019,-0.003974,{"strike":486,"call":825,"put":835,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":826,"symbol":826,"bid":266,"ask":396,"last":827,"change":262,"changePercent":9,"volume":262,"openInterest":828,"open_interest":828,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"HPQ   261009C00035000",0.09,271,0.5973,0.037681,0.041085,-0.019487,0.002746,0.000132,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":262,"changePercent":9,"volume":262,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":44},"HPQ   261009P00035000",2.82,4.05,2.73,587,0.2917,-0.999888,0.00045,-0.000051,0.000015,-0.004032,{"strike":848,"call":849,"put":859,"callItm":14,"putItm":44,"isAtm":14},35.5,{"contract_symbol":850,"symbol":850,"bid":262,"ask":611,"last":851,"change":414,"changePercent":9,"volume":51,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"HPQ   261009C00035500",0.54,201,0.5996,0.023212,0.027379,-0.013088,0.001837,0.000081,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":262,"changePercent":9,"volume":262,"openInterest":260,"open_interest":260,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":44},"HPQ   261009P00035500",3.3,4.55,2.45,0.322,-0.999912,0.000326,-0.000045,0.000012,-0.00409,{"strike":516,"call":871,"put":881,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":872,"symbol":872,"bid":262,"ask":873,"last":375,"change":262,"changePercent":9,"volume":262,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"HPQ   261009C00036000",0.16,820,0.5794,0.011075,0.015029,-0.006709,0.000975,0.000039,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":861,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":44},"HPQ   261009P00036000",3.75,5.05,0.3509,-0.999931,0.000239,-0.000039,0.000009,-0.004148,{"strike":892,"call":893,"put":902,"callItm":14,"putItm":44,"isAtm":14},36.5,{"contract_symbol":894,"symbol":894,"bid":262,"ask":266,"last":266,"change":895,"changePercent":9,"volume":51,"openInterest":896,"open_interest":896,"iv":875,"implied_volatility":875,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"HPQ   261009C00036500",-0.12,129,0.006044,0.008829,-0.003941,0.000572,0.000021,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":44},"HPQ   261009P00036500",4.25,5.5,-0.999985,0.000055,-0.000009,0.000002,-0.004205,{"strike":912,"call":913,"put":922,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":914,"symbol":914,"bid":262,"ask":395,"last":375,"change":262,"changePercent":9,"volume":262,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"HPQ   261009C00037000",795,0.5743,0.002948,0.004688,-0.002056,0.000301,0.00001,{"contract_symbol":923,"symbol":923,"bid":924,"ask":530,"last":925,"change":262,"changePercent":9,"volume":262,"openInterest":51,"open_interest":51,"iv":885,"implied_volatility":885,"delta":926,"gamma":927,"theta":420,"vega":262,"rho":928,"in_the_money":44},"HPQ   261009P00037000",4.75,6.3,-0.999997,0.000011,-0.004263,{"strike":930,"call":931,"put":938,"callItm":14,"putItm":44,"isAtm":14},37.5,{"contract_symbol":932,"symbol":932,"bid":262,"ask":342,"last":343,"change":262,"changePercent":9,"volume":262,"openInterest":316,"open_interest":316,"iv":875,"implied_volatility":875,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":14},"HPQ   261009C00037500",0.001619,0.002699,-0.001205,0.000175,0.000006,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":909,"theta":262,"vega":262,"rho":943,"in_the_money":44},"HPQ   261009P00037500",5.25,6.5,-1,-0.004321,{"strike":945,"call":946,"put":954,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":947,"symbol":947,"bid":262,"ask":948,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":916,"implied_volatility":916,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":14},"HPQ   261009C00038000",0.72,0.000721,0.001297,-0.000569,0.000083,0.000003,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":9,"changePercent":9,"volume":51,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":262,"theta":262,"vega":262,"rho":959,"in_the_money":44},"HPQ   261009P00038000",6.45,7.1,6.57,-0.004378,{"strike":961,"call":962,"put":968,"callItm":14,"putItm":44,"isAtm":14},38.5,{"contract_symbol":963,"symbol":963,"bid":262,"ask":342,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":916,"implied_volatility":916,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":362,"in_the_money":14},"HPQ   261009C00038500",0.000339,0.000645,-0.000283,0.000041,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":262,"theta":262,"vega":262,"rho":973,"in_the_money":44},"HPQ   261009P00038500",6.25,7.85,6.95,-0.004436,{"strike":209,"call":975,"put":980,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":976,"symbol":976,"bid":262,"ask":770,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":875,"implied_volatility":875,"delta":936,"gamma":977,"theta":978,"vega":979,"rho":362,"in_the_money":14},"HPQ   261009C00039000",0.000346,-0.000154,0.000022,{"contract_symbol":981,"symbol":981,"bid":982,"ask":351,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":262,"theta":262,"vega":262,"rho":983,"in_the_money":44},"HPQ   261009P00039000",6.75,-0.004493,{"strike":985,"call":986,"put":992,"callItm":14,"putItm":44,"isAtm":14},39.5,{"contract_symbol":987,"symbol":987,"bid":262,"ask":988,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":875,"implied_volatility":875,"delta":989,"gamma":990,"theta":991,"vega":927,"rho":262,"in_the_money":14},"HPQ   261009C00039500",1.18,0.000079,0.000163,-0.000073,{"contract_symbol":993,"symbol":993,"bid":386,"ask":994,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":262,"theta":262,"vega":262,"rho":995,"in_the_money":44},"HPQ   261009P00039500",8.85,-0.004551,{"strike":997,"call":998,"put":1003,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":999,"symbol":999,"bid":262,"ask":1000,"last":1000,"change":262,"changePercent":9,"volume":262,"openInterest":1001,"open_interest":1001,"iv":875,"implied_volatility":875,"delta":296,"gamma":1002,"theta":379,"vega":380,"rho":262,"in_the_money":14},"HPQ   261009C00040000",0.03,1872,0.000074,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":262,"theta":262,"vega":262,"rho":1007,"in_the_money":44},"HPQ   261009P00040000",7.75,9.45,-0.004608,{"strike":1009,"call":1010,"put":1014,"callItm":14,"putItm":44,"isAtm":14},41,{"contract_symbol":1011,"symbol":1011,"bid":262,"ask":1012,"last":396,"change":262,"changePercent":9,"volume":262,"openInterest":722,"open_interest":722,"iv":916,"implied_volatility":916,"delta":380,"gamma":868,"theta":1013,"vega":362,"rho":262,"in_the_money":14},"HPQ   261009C00041000",0.52,-0.000005,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":262,"theta":262,"vega":262,"rho":1018,"in_the_money":44},"HPQ   261009P00041000",8.75,10.45,-0.004724,{"strike":1020,"call":1021,"put":1023,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":1022,"symbol":1022,"bid":262,"ask":314,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":875,"implied_volatility":875,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"HPQ   261009C00045000",{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":885,"implied_volatility":885,"delta":942,"gamma":262,"theta":262,"vega":262,"rho":1027,"in_the_money":44},"HPQ   261009P00045000",12.75,14.5,-0.005184,"2026-10-05T15:05:08.570400+00:00"]