[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPE":3,"homepage-market-summary":35,"stock-options-HPE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HPE","2026-10-05",{"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},0.8338,0.57,"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":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.36,68.92,69.1,66.95,69.33,-0.97,-1.4,15359003.426191,156463,68.3434,70.29,19.84,23802477.984089013,96.2,2756,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"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":252,"updated_at":1273,"task_id":1274},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.9,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},5114,27821,0.58,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"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":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",25,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",39,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",46,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",74,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",102,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",137,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",165,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",228,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",255,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",347,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",473,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",837,"290119",[253,271,289,303,319,336,354,374,393,414,433,454,475,497,518,540,562,586,611,638,661,684,708,733,759,785,811,837,864,892,921,949,979,1007,1036,1063,1089,1112,1138,1163,1183,1205,1230,1252],{"strike":254,"call":255,"put":267,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":260,"changePercent":9,"volume":210,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":264,"rho":266,"in_the_money":44},"HPE   261009C00035000",32.35,34.95,33.3,0.5,1,1.3034,0.999999,0,-0.000004,0.004033,{"contract_symbol":268,"symbol":268,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"HPE   261009P00035000",2.13,0.9404,{"strike":272,"call":273,"put":286,"callItm":44,"putItm":14,"isAtm":14},38,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":278,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":44},"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":287,"symbol":287,"bid":264,"ask":288,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"HPE   261009P00038000",0.01,{"strike":210,"call":290,"put":300,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":9,"changePercent":9,"volume":295,"openInterest":264,"open_interest":264,"iv":262,"implied_volatility":262,"delta":296,"gamma":284,"theta":297,"vega":298,"rho":299,"in_the_money":44},"HPE   261009C00039000",28.35,30.9,29.65,3,0.999976,-0.000117,0.000008,0.004494,{"contract_symbol":301,"symbol":301,"bid":264,"ask":288,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":302,"implied_volatility":302,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"HPE   261009P00039000",0.9471,{"strike":304,"call":305,"put":316,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":310,"changePercent":9,"volume":279,"openInterest":295,"open_interest":295,"iv":280,"implied_volatility":280,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"HPE   261009C00040000",27.3,29.95,28.6,10.6,0.999863,0.000052,-0.000646,0.000039,0.004608,{"contract_symbol":317,"symbol":317,"bid":264,"ask":288,"last":318,"change":264,"changePercent":9,"volume":264,"openInterest":198,"open_interest":198,"iv":302,"implied_volatility":302,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"HPE   261009P00040000",0.04,{"strike":320,"call":321,"put":333,"callItm":44,"putItm":14,"isAtm":14},41,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":326,"changePercent":9,"volume":279,"openInterest":327,"open_interest":327,"iv":262,"implied_volatility":262,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":44},"HPE   261009C00041000",26.35,28.95,27.61,12.39,6,0.999896,0.000043,-0.000467,0.00003,0.004723,{"contract_symbol":334,"symbol":334,"bid":264,"ask":269,"last":58,"change":264,"changePercent":9,"volume":264,"openInterest":295,"open_interest":295,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":335,"vega":264,"rho":264,"in_the_money":14},"HPE   261009P00041000",-0.000001,{"strike":337,"call":338,"put":348,"callItm":44,"putItm":14,"isAtm":14},42,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":9,"changePercent":9,"volume":279,"openInterest":264,"open_interest":264,"iv":262,"implied_volatility":262,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"HPE   261009C00042000",25.55,27.7,26.58,0.999797,0.000081,-0.000872,0.000056,0.004838,{"contract_symbol":349,"symbol":349,"bid":264,"ask":269,"last":350,"change":264,"changePercent":9,"volume":264,"openInterest":351,"open_interest":351,"iv":302,"implied_volatility":302,"delta":335,"gamma":352,"theta":353,"vega":264,"rho":264,"in_the_money":14},"HPE   261009P00042000",0.15,23,0.000001,-0.000003,{"strike":355,"call":356,"put":367,"callItm":44,"putItm":14,"isAtm":14},43,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":361,"changePercent":9,"volume":279,"openInterest":327,"open_interest":327,"iv":262,"implied_volatility":262,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":44},"HPE   261009C00043000",24.6,26.8,25.62,5.08,0.999621,0.000144,-0.001559,0.000101,0.004952,{"contract_symbol":368,"symbol":368,"bid":264,"ask":369,"last":370,"change":264,"changePercent":9,"volume":264,"openInterest":206,"open_interest":206,"iv":302,"implied_volatility":302,"delta":371,"gamma":372,"theta":373,"vega":352,"rho":264,"in_the_money":14},"HPE   261009P00043000",1.45,0.08,-0.000002,0.000002,-0.000009,{"strike":375,"call":376,"put":387,"callItm":44,"putItm":14,"isAtm":14},44,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":361,"changePercent":9,"volume":279,"openInterest":381,"open_interest":381,"iv":280,"implied_volatility":280,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":44},"HPE   261009C00044000",23.65,25.65,24.63,7,0.998657,0.000432,-0.005349,0.000323,0.005059,{"contract_symbol":388,"symbol":388,"bid":264,"ask":370,"last":318,"change":264,"changePercent":9,"volume":264,"openInterest":389,"open_interest":389,"iv":270,"implied_volatility":270,"delta":390,"gamma":391,"theta":392,"vega":372,"rho":264,"in_the_money":14},"HPE   261009P00044000",118,-0.000006,0.000004,-0.000021,{"strike":394,"call":395,"put":407,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":400,"changePercent":9,"volume":279,"openInterest":401,"open_interest":401,"iv":262,"implied_volatility":262,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"HPE   261009C00045000",22.9,24.4,23.62,-1.28,20,0.998828,0.000408,-0.004416,0.000285,0.005176,{"contract_symbol":408,"symbol":408,"bid":264,"ask":409,"last":288,"change":264,"changePercent":9,"volume":264,"openInterest":410,"open_interest":410,"iv":302,"implied_volatility":302,"delta":411,"gamma":284,"theta":412,"vega":413,"rho":264,"in_the_money":14},"HPE   261009P00045000",0.05,434,-0.000017,-0.000062,0.000005,{"strike":214,"call":415,"put":427,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":420,"changePercent":9,"volume":279,"openInterest":421,"open_interest":421,"iv":262,"implied_volatility":262,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"HPE   261009C00046000",21.85,23.45,22.63,5.25,19,0.998047,0.00065,-0.007035,0.000454,0.005284,{"contract_symbol":428,"symbol":428,"bid":264,"ask":269,"last":318,"change":264,"changePercent":9,"volume":264,"openInterest":421,"open_interest":421,"iv":302,"implied_volatility":302,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":264,"in_the_money":14},"HPE   261009P00046000",-0.000043,0.000026,-0.000148,0.000013,{"strike":434,"call":435,"put":446,"callItm":44,"putItm":14,"isAtm":14},47,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":440,"changePercent":9,"volume":279,"openInterest":327,"open_interest":327,"iv":280,"implied_volatility":280,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":44},"HPE   261009C00047000",20.8,22.5,21.65,5.01,0.994779,0.001473,-0.018222,0.0011,0.005372,{"contract_symbol":447,"symbol":447,"bid":264,"ask":409,"last":409,"change":448,"changePercent":9,"volume":261,"openInterest":449,"open_interest":449,"iv":302,"implied_volatility":302,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":335,"in_the_money":14},"HPE   261009P00047000",0.02,103,-0.000102,0.000058,-0.000332,0.000029,{"strike":455,"call":456,"put":468,"callItm":44,"putItm":14,"isAtm":14},48,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":295,"openInterest":462,"open_interest":462,"iv":262,"implied_volatility":262,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":44},"HPE   261009C00048000",19.5,21.6,20.55,4.45,10,0.995081,0.001493,-0.016159,0.001043,0.00549,{"contract_symbol":469,"symbol":469,"bid":264,"ask":409,"last":409,"change":264,"changePercent":9,"volume":264,"openInterest":470,"open_interest":470,"iv":302,"implied_volatility":302,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":371,"in_the_money":14},"HPE   261009P00048000",2379,-0.000226,0.000123,-0.000701,0.000062,{"strike":476,"call":477,"put":489,"callItm":44,"putItm":14,"isAtm":14},49,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":295,"openInterest":483,"open_interest":483,"iv":262,"implied_volatility":262,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":44},"HPE   261009C00049000",18.55,20.7,19.63,5.03,145,0.992535,0.002161,-0.023384,0.00151,0.005585,{"contract_symbol":490,"symbol":490,"bid":264,"ask":491,"last":288,"change":264,"changePercent":9,"volume":264,"openInterest":492,"open_interest":492,"iv":302,"implied_volatility":302,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":265,"in_the_money":14},"HPE   261009P00049000",0.07,416,-0.000476,0.000245,-0.001398,0.000124,{"strike":498,"call":499,"put":510,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":479,"change":503,"changePercent":9,"volume":279,"openInterest":504,"open_interest":504,"iv":280,"implied_volatility":280,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":44},"HPE   261009C00050000",17.7,19.6,5.81,659,0.98412,0.003897,-0.048223,0.002911,0.005629,{"contract_symbol":511,"symbol":511,"bid":264,"ask":269,"last":288,"change":264,"changePercent":9,"volume":264,"openInterest":512,"open_interest":512,"iv":270,"implied_volatility":270,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"HPE   261009P00050000",256,-0.000893,0.000441,-0.002483,0.000222,-0.000007,{"strike":519,"call":520,"put":532,"callItm":44,"putItm":14,"isAtm":14},51,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":279,"openInterest":526,"open_interest":526,"iv":262,"implied_volatility":262,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"HPE   261009C00051000",16.35,18.65,17.49,3.59,64,0.984149,0.004161,-0.045022,0.002907,0.005745,{"contract_symbol":533,"symbol":533,"bid":264,"ask":269,"last":448,"change":264,"changePercent":9,"volume":264,"openInterest":534,"open_interest":534,"iv":302,"implied_volatility":302,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"HPE   261009P00051000",323,-0.001801,0.000831,-0.00475,0.000422,-0.000015,{"strike":541,"call":542,"put":553,"callItm":44,"putItm":14,"isAtm":14},52,{"contract_symbol":543,"symbol":543,"bid":544,"ask":501,"last":545,"change":546,"changePercent":9,"volume":279,"openInterest":547,"open_interest":547,"iv":262,"implied_volatility":262,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":44},"HPE   261009C00052000",15.35,16.57,0.27,143,0.977751,0.005552,-0.060078,0.00388,0.005807,{"contract_symbol":554,"symbol":554,"bid":264,"ask":555,"last":448,"change":288,"changePercent":9,"volume":261,"openInterest":556,"open_interest":556,"iv":302,"implied_volatility":302,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"HPE   261009P00052000",0.03,200,-0.003264,0.001424,-0.008132,0.000723,-0.000026,{"strike":563,"call":564,"put":577,"callItm":44,"putItm":14,"isAtm":14},53,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":569,"changePercent":9,"volume":570,"openInterest":571,"open_interest":571,"iv":280,"implied_volatility":280,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"HPE   261009C00053000",14.45,16.95,15.69,-1.46,17,156,0.960634,0.008335,-0.103139,0.006226,0.005778,{"contract_symbol":578,"symbol":578,"bid":264,"ask":579,"last":288,"change":264,"changePercent":9,"volume":264,"openInterest":580,"open_interest":580,"iv":302,"implied_volatility":302,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"HPE   261009P00053000",0.3,338,-0.005661,0.002329,-0.013302,0.001182,-0.000046,{"strike":587,"call":588,"put":601,"callItm":44,"putItm":14,"isAtm":14},54,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":593,"changePercent":9,"volume":279,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":44},"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":602,"symbol":602,"bid":264,"ask":603,"last":288,"change":264,"changePercent":9,"volume":261,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"HPE   261009P00054000",0.1,168,0.8976,-0.006774,0.002882,-0.014776,0.001386,-0.000055,{"strike":612,"call":613,"put":627,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":618,"changePercent":9,"volume":619,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":44},"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":628,"symbol":628,"bid":288,"ask":409,"last":448,"change":629,"changePercent":9,"volume":630,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"HPE   261009P00055000",-0.01,8,344,0.8543,-0.008349,0.003638,-0.016911,0.001666,-0.000068,{"strike":639,"call":640,"put":652,"callItm":44,"putItm":14,"isAtm":14},56,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":264,"changePercent":9,"volume":264,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":44},"HPE   261009C00056000",11.7,13.25,13.8,662,1.1995,0.944787,0.012705,-0.116426,0.00817,0.005994,{"contract_symbol":653,"symbol":653,"bid":264,"ask":269,"last":555,"change":264,"changePercent":9,"volume":264,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"HPE   261009P00056000",760,0.8076,-0.010207,0.004589,-0.01906,0.001987,-0.000083,{"strike":662,"call":663,"put":675,"callItm":44,"putItm":14,"isAtm":14},57,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":264,"changePercent":9,"volume":264,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":44},"HPE   261009C00057000",10.7,12.35,12.82,109,1.1492,0.935387,0.015,-0.126163,0.009241,0.006031,{"contract_symbol":676,"symbol":676,"bid":264,"ask":555,"last":448,"change":629,"changePercent":9,"volume":194,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"HPE   261009P00057000",398,0.7576,-0.012415,0.005801,-0.021191,0.002354,-0.0001,{"strike":685,"call":686,"put":697,"callItm":44,"putItm":14,"isAtm":14},58,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":194,"change":264,"changePercent":9,"volume":264,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"HPE   261009C00058000",9.7,11.45,62,1.0933,0.925108,0.017663,-0.134482,0.010353,0.006062,{"contract_symbol":698,"symbol":698,"bid":448,"ask":318,"last":448,"change":699,"changePercent":9,"volume":700,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"HPE   261009P00058000",-0.03,12,130,0.7145,-0.015683,0.007521,-0.024457,0.002881,-0.000127,{"strike":709,"call":710,"put":722,"callItm":44,"putItm":14,"isAtm":14},59,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":264,"changePercent":9,"volume":264,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":44},"HPE   261009C00059000",8.75,10.55,10.95,146,1.0326,0.91372,0.020813,-0.141354,0.011522,0.006084,{"contract_symbol":723,"symbol":723,"bid":264,"ask":409,"last":409,"change":724,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"HPE   261009P00059000",-0.06,27,167,0.678,-0.021207,0.010249,-0.03001,0.003725,-0.000171,{"strike":734,"call":735,"put":747,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":712,"change":739,"changePercent":9,"volume":295,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":44},"HPE   261009C00060000",7.75,9.65,-1.58,1142,0.9675,0.90092,0.024608,-0.146708,0.012763,0.006095,{"contract_symbol":748,"symbol":748,"bid":409,"ask":749,"last":749,"change":750,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":14},"HPE   261009P00060000",0.06,-0.04,67,1032,0.6425,-0.029471,0.014257,-0.037461,0.004907,-0.000238,{"strike":760,"call":761,"put":774,"callItm":44,"putItm":14,"isAtm":14},61,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":766,"changePercent":9,"volume":279,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"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":775,"symbol":775,"bid":409,"ask":776,"last":777,"change":750,"changePercent":9,"volume":279,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":14},"HPE   261009P00061000",0.12,0.11,369,0.6206,-0.043598,0.020335,-0.049881,0.006765,-0.000352,{"strike":690,"call":786,"put":800,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":791,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":44},"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":801,"symbol":801,"bid":136,"ask":58,"last":802,"change":803,"changePercent":9,"volume":210,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":14},"HPE   261009P00062000",0.19,-0.02,446,0.62,-0.07112,0.029939,-0.073309,0.009952,-0.000576,{"strike":812,"call":813,"put":824,"callItm":44,"putItm":14,"isAtm":14},63,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":817,"change":766,"changePercent":9,"volume":198,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":651,"in_the_money":44},"HPE   261009C00063000",5.45,5.95,5.99,123,0.7535,0.845745,0.043074,-0.155632,0.017385,{"contract_symbol":825,"symbol":825,"bid":77,"ask":826,"last":827,"change":828,"changePercent":9,"volume":829,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"HPE   261009P00063000",0.28,0.25,-0.07,147,337,0.6075,-0.10649,0.041313,-0.09705,0.013445,-0.000864,{"strike":526,"call":838,"put":851,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":843,"changePercent":9,"volume":279,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":44},"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":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":724,"changePercent":9,"volume":856,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"HPE   261009P00064000",0.32,0.4,0.38,232,262,0.5929,-0.150851,0.05391,-0.120713,0.017136,-0.001226,{"strike":865,"call":866,"put":880,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":871,"changePercent":9,"volume":872,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":44},"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":881,"symbol":881,"bid":882,"ask":126,"last":883,"change":699,"changePercent":9,"volume":884,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"HPE   261009P00065000",0.52,0.6,319,696,0.6028,-0.218494,0.066819,-0.154657,0.021594,-0.001783,{"strike":893,"call":894,"put":908,"callItm":44,"putItm":14,"isAtm":44},66,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":899,"changePercent":9,"volume":900,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":44},"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":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":913,"changePercent":9,"volume":914,"openInterest":449,"open_interest":449,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"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":751,"call":922,"put":936,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":927,"changePercent":9,"volume":928,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":44},"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":937,"symbol":937,"bid":938,"ask":939,"last":938,"change":940,"changePercent":9,"volume":941,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"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":950,"call":951,"put":965,"callItm":44,"putItm":14,"isAtm":44},68,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":956,"changePercent":9,"volume":957,"openInterest":958,"open_interest":958,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":44},"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":966,"symbol":966,"bid":967,"ask":968,"last":969,"change":970,"changePercent":9,"volume":971,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"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":980,"call":981,"put":994,"callItm":14,"putItm":44,"isAtm":44},69,{"contract_symbol":982,"symbol":982,"bid":939,"ask":983,"last":984,"change":985,"changePercent":9,"volume":986,"openInterest":987,"open_interest":987,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":14},"HPE   261009C00069000",1.56,1.47,-1.02,448,370,0.6245,0.442854,0.086386,-0.214424,0.028898,0.003311,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":998,"change":546,"changePercent":9,"volume":999,"openInterest":1000,"open_interest":1000,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":44},"HPE   261009P00069000",2.09,2.37,2.2,108,424,0.6159,-0.556117,0.087594,-0.211611,0.02892,-0.004628,{"strike":1008,"call":1009,"put":1022,"callItm":14,"putItm":44,"isAtm":44},70,{"contract_symbol":1010,"symbol":1010,"bid":65,"ask":1011,"last":1012,"change":1013,"changePercent":9,"volume":1014,"openInterest":1015,"open_interest":1015,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":14},"HPE   261009C00070000",1.14,1.09,-0.88,981,2017,0.6275,0.362834,0.081646,-0.204764,0.027466,0.002725,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":1026,"change":1027,"changePercent":9,"volume":1028,"openInterest":1029,"open_interest":1029,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":44},"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":1037,"call":1038,"put":1052,"callItm":14,"putItm":44,"isAtm":14},71,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":1044,"openInterest":1045,"open_interest":1045,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"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":1053,"symbol":1053,"bid":1054,"ask":1055,"last":182,"change":1056,"changePercent":9,"volume":182,"openInterest":462,"open_interest":462,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":44},"HPE   261009P00071000",2.43,4.25,0.95,0.6004,-0.722356,0.076266,-0.175077,0.024546,-0.006083,{"strike":1064,"call":1065,"put":1077,"callItm":14,"putItm":44,"isAtm":14},72,{"contract_symbol":1066,"symbol":1066,"bid":882,"ask":883,"last":1067,"change":1068,"changePercent":9,"volume":1069,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"HPE   261009C00072000",0.49,-0.77,269,302,0.627,0.219093,0.06437,-0.16106,0.02162,0.001657,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":619,"change":1081,"changePercent":9,"volume":872,"openInterest":1082,"open_interest":1082,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":44},"HPE   261009P00072000",3.9,4.75,1.48,611,0.6423,-0.773337,0.064043,-0.16826,0.022051,-0.006583,{"strike":928,"call":1090,"put":1101,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":855,"change":1094,"changePercent":9,"volume":726,"openInterest":942,"open_interest":942,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"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":1102,"symbol":1102,"bid":1103,"ask":1104,"last":1105,"change":264,"changePercent":9,"volume":264,"openInterest":261,"open_interest":261,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":44},"HPE   261009P00073000",4.9,6.1,4.1,0.7125,-0.802084,0.053325,-0.172437,0.020369,-0.00692,{"strike":218,"call":1113,"put":1125,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1114,"symbol":1114,"bid":172,"ask":1093,"last":1115,"change":1116,"changePercent":9,"volume":1117,"openInterest":1118,"open_interest":1118,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":14},"HPE   261009C00074000",0.37,-0.43,111,155,0.6264,0.119364,0.043456,-0.108586,0.014592,0.000908,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":1130,"changePercent":9,"volume":261,"openInterest":1131,"open_interest":1131,"iv":1132,"implied_volatility":1132,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":44},"HPE   261009P00074000",5.65,7.1,6.41,0.91,601,0.781,-0.823809,0.045275,-0.175873,0.018955,-0.007202,{"strike":1139,"call":1140,"put":1152,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":1141,"symbol":1141,"bid":350,"ask":77,"last":1142,"change":1143,"changePercent":9,"volume":1144,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"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":1153,"symbol":1153,"bid":1154,"ask":630,"last":1155,"change":1156,"changePercent":9,"volume":261,"openInterest":619,"open_interest":619,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":44},"HPE   261009P00075000",6.75,7.33,1.33,0.8435,-0.842024,0.039069,-0.177047,0.017667,-0.007457,{"strike":1164,"call":1165,"put":1174,"callItm":14,"putItm":44,"isAtm":14},76,{"contract_symbol":1166,"symbol":1166,"bid":603,"ask":172,"last":603,"change":1167,"changePercent":9,"volume":872,"openInterest":226,"open_interest":226,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":14},"HPE   261009C00076000",-0.47,0.6509,0.065162,0.026656,-0.071932,0.009302,0.000497,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":738,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":44},"HPE   261009P00076000",7.2,0.8876,-0.862431,0.033857,-0.169754,0.016097,-0.007726,{"strike":1184,"call":1185,"put":1195,"callItm":14,"putItm":44,"isAtm":14},77,{"contract_symbol":1186,"symbol":1186,"bid":370,"ask":777,"last":136,"change":1187,"changePercent":9,"volume":928,"openInterest":1188,"open_interest":1188,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":14},"HPE   261009C00077000",-0.23,113,0.6571,0.046174,0.020112,-0.055317,0.007085,0.000353,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":44},"HPE   261009P00077000",8.6,10.4,0.954,-0.871282,0.030078,-0.174354,0.015383,-0.00791,{"strike":1206,"call":1207,"put":1217,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":1208,"symbol":1208,"bid":448,"ask":370,"last":318,"change":1209,"changePercent":9,"volume":760,"openInterest":1210,"open_interest":1210,"iv":1211,"implied_volatility":1211,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":14},"HPE   261009C00080000",-0.13,281,0.7353,0.023827,0.010426,-0.035907,0.00411,0.000182,{"contract_symbol":1218,"symbol":1218,"bid":1219,"ask":1220,"last":1221,"change":984,"changePercent":9,"volume":1222,"openInterest":1223,"open_interest":1223,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":44},"HPE   261009P00080000",11.1,13.55,12.1,100,175,1.1166,-0.897999,0.021778,-0.172949,0.013037,-0.00846,{"strike":1231,"call":1232,"put":1241,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":1233,"symbol":1233,"bid":264,"ask":448,"last":288,"change":750,"changePercent":9,"volume":760,"openInterest":1234,"open_interest":1234,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":14},"HPE   261009C00085000",290,0.8729,0.010567,0.004377,-0.021228,0.002047,0.00008,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":479,"last":1244,"change":1245,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1246,"implied_volatility":1246,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":44},"HPE   261009P00085000",16.1,16.85,1.22,1.3633,-0.924092,0.014318,-0.169362,0.010456,-0.009234,{"strike":1253,"call":1254,"put":1263,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":1255,"symbol":1255,"bid":264,"ask":409,"last":318,"change":555,"changePercent":9,"volume":194,"openInterest":1256,"open_interest":1256,"iv":1257,"implied_volatility":1257,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":14},"HPE   261009C00090000",282,0.9966,0.005576,0.002184,-0.013813,0.001167,0.000042,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":44},"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",6443]