[{"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","2026-10-05",{"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},"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},3.8132,1.2,"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},31.47,32,32.08,31.135,32.12,-0.65,-2.02,8907364.713847,75463,31.4209,36.225,17.56,16801570.298918087,74.5,14309,{"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":251,"updated_at":1027,"task_id":1028},"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,[190,191,196,200,204,207,211,215,219,223,227,231,235,239,243,247],{"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":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",25,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":21,"dte":21,"compact":206,"implied_volatility":9},"2026-11-06","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",[252,271,288,302,316,330,347,364,382,402,422,441,461,482,504,526,549,572,597,621,648,676,703,731,754,778,802,825,847,870,891,911,929,944,959,973,983,995,1007,1018],{"strike":253,"call":254,"put":265,"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":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":261,"gamma":263,"theta":263,"vega":263,"rho":264,"in_the_money":44},"HPQ   261009C00015000",16.05,16.8,16.43,-1.07,2,1,1.0817,0,0.001728,{"contract_symbol":266,"symbol":266,"bid":263,"ask":267,"last":268,"change":263,"changePercent":9,"volume":263,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HPQ   261009P00015000",0.01,0.04,5,0.5227,{"strike":272,"call":273,"put":284,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"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":285,"symbol":285,"bid":263,"ask":286,"last":286,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":287,"implied_volatility":287,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HPQ   261009P00020000",0.1,0.5229,{"strike":289,"call":290,"put":299,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":44},"HPQ   261009C00021000",10.1,12.25,0.999728,0.000279,-0.000434,0.000034,0.002419,{"contract_symbol":300,"symbol":300,"bid":263,"ask":301,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HPQ   261009P00021000",0.19,{"strike":303,"call":304,"put":313,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":278,"implied_volatility":278,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":44},"HPQ   261009C00022000",9.05,11.3,0.998834,0.001066,-0.001674,0.00013,0.00253,{"contract_symbol":314,"symbol":314,"bid":263,"ask":315,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":287,"implied_volatility":287,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HPQ   261009P00022000",2.13,{"strike":317,"call":318,"put":327,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":44},"HPQ   261009C00023000",8.05,9.85,0.996258,0.003084,-0.004799,0.000373,0.002636,{"contract_symbol":328,"symbol":328,"bid":263,"ask":329,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":287,"implied_volatility":287,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HPQ   261009P00023000",1.15,{"strike":331,"call":332,"put":341,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":278,"implied_volatility":278,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"HPQ   261009C00024000",7.05,9.25,0.989226,0.007825,-0.012284,0.000951,0.002725,{"contract_symbol":342,"symbol":342,"bid":263,"ask":343,"last":344,"change":263,"changePercent":9,"volume":263,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":345,"gamma":346,"theta":345,"vega":263,"rho":263,"in_the_money":14},"HPQ   261009P00024000",0.75,0.02,-0.000001,0.000004,{"strike":348,"call":349,"put":358,"callItm":44,"putItm":14,"isAtm":14},24.5,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":44},"HPQ   261009C00024500",6.55,8.45,0.983429,0.011399,-0.017735,0.00138,0.002761,{"contract_symbol":359,"symbol":359,"bid":263,"ask":329,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":263,"in_the_money":14},"HPQ   261009P00024500",-0.000008,0.00002,-0.000007,0.000001,{"strike":202,"call":365,"put":374,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":44},"HPQ   261009C00025000",6.05,8.3,0.974789,0.016265,-0.025307,0.001969,0.002786,{"contract_symbol":375,"symbol":375,"bid":263,"ask":343,"last":376,"change":263,"changePercent":9,"volume":263,"openInterest":377,"open_interest":377,"iv":287,"implied_volatility":287,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":263,"in_the_money":14},"HPQ   261009P00025000",0.05,294,-0.000038,0.000091,-0.000033,0.000005,{"strike":383,"call":384,"put":394,"callItm":44,"putItm":14,"isAtm":14},25.5,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":278,"implied_volatility":278,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":44},"HPQ   261009C00025500",5.55,7.25,6.9,0.962335,0.022575,-0.03544,0.002745,0.002796,{"contract_symbol":395,"symbol":395,"bid":263,"ask":396,"last":397,"change":263,"changePercent":9,"volume":263,"openInterest":398,"open_interest":398,"iv":287,"implied_volatility":287,"delta":399,"gamma":400,"theta":401,"vega":361,"rho":345,"in_the_money":14},"HPQ   261009P00025500",0.15,0.08,56,-0.000158,0.000347,-0.000126,{"strike":403,"call":404,"put":412,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":405,"symbol":405,"bid":406,"ask":387,"last":407,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":393,"in_the_money":44},"HPQ   261009C00026000",5.1,5.48,0.947231,0.029749,-0.046286,0.003601,{"contract_symbol":413,"symbol":413,"bid":263,"ask":414,"last":415,"change":263,"changePercent":9,"volume":263,"openInterest":416,"open_interest":416,"iv":270,"implied_volatility":270,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"HPQ   261009P00026000",0.39,0.07,68,-0.000562,0.001132,-0.000411,0.000066,-0.000002,{"strike":423,"call":424,"put":434,"callItm":44,"putItm":14,"isAtm":14},26.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":278,"implied_volatility":278,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":44},"HPQ   261009C00026500",4.5,6.35,2.87,0.92628,0.038437,-0.060341,0.004673,0.002774,{"contract_symbol":435,"symbol":435,"bid":263,"ask":343,"last":267,"change":263,"changePercent":9,"volume":263,"openInterest":303,"open_interest":303,"iv":270,"implied_volatility":270,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"HPQ   261009P00026500",-0.00176,0.003229,-0.001173,0.000189,-0.000006,{"strike":442,"call":443,"put":453,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":278,"implied_volatility":278,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":44},"HPQ   261009C00027000",4.1,5.85,4.7,0.90119,0.047863,-0.075139,0.005819,0.002735,{"contract_symbol":454,"symbol":454,"bid":263,"ask":267,"last":344,"change":263,"changePercent":9,"volume":263,"openInterest":455,"open_interest":455,"iv":287,"implied_volatility":287,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"HPQ   261009P00027000",171,-0.004881,0.008092,-0.002941,0.000473,-0.000018,{"strike":462,"call":463,"put":473,"callItm":44,"putItm":14,"isAtm":14},27.5,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":263,"changePercent":9,"volume":263,"openInterest":260,"open_interest":260,"iv":262,"implied_volatility":262,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":44},"HPQ   261009C00027500",3.6,5.35,3.26,0.871923,0.057858,-0.09002,0.007004,0.002681,{"contract_symbol":474,"symbol":474,"bid":263,"ask":475,"last":267,"change":476,"changePercent":9,"volume":182,"openInterest":303,"open_interest":303,"iv":270,"implied_volatility":270,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"HPQ   261009P00027500",0.06,-0.1,-0.011974,0.017829,-0.006477,0.001043,-0.000044,{"strike":483,"call":484,"put":494,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":485,"symbol":485,"bid":486,"ask":269,"last":487,"change":263,"changePercent":9,"volume":263,"openInterest":488,"open_interest":488,"iv":262,"implied_volatility":262,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":44},"HPQ   261009C00028000",3.1,3.93,35,0.836543,0.068181,-0.106081,0.008254,0.002601,{"contract_symbol":495,"symbol":495,"bid":263,"ask":496,"last":344,"change":497,"changePercent":9,"volume":260,"openInterest":498,"open_interest":498,"iv":287,"implied_volatility":287,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"HPQ   261009P00028000",0.12,-0.01,186,-0.026425,0.035,-0.012723,0.002048,-0.000097,{"strike":505,"call":506,"put":516,"callItm":44,"putItm":14,"isAtm":14},28.5,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":44},"HPQ   261009C00028500",2.66,4.35,0.9751,0.817645,0.081104,-0.102536,0.008849,0.002589,{"contract_symbol":517,"symbol":517,"bid":263,"ask":518,"last":397,"change":263,"changePercent":9,"volume":263,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"HPQ   261009P00028500",0.14,36,0.4999,-0.045265,0.056944,-0.018924,0.003186,-0.000166,{"strike":527,"call":528,"put":540,"callItm":44,"putItm":14,"isAtm":44},29,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":263,"changePercent":9,"volume":263,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"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":541,"symbol":541,"bid":268,"ask":415,"last":268,"change":267,"changePercent":9,"volume":269,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"HPQ   261009P00029000",593,0.4608,-0.069356,0.086498,-0.024416,0.004459,-0.000255,{"strike":550,"call":551,"put":561,"callItm":44,"putItm":14,"isAtm":44},29.5,{"contract_symbol":552,"symbol":552,"bid":553,"ask":486,"last":554,"change":263,"changePercent":9,"volume":263,"openInterest":269,"open_interest":269,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"HPQ   261009C00029500",1.71,2.8,0.743,0.76679,0.123114,-0.090378,0.010236,0.002521,{"contract_symbol":562,"symbol":562,"bid":397,"ask":563,"last":397,"change":263,"changePercent":9,"volume":564,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"HPQ   261009P00029500",0.11,43,47,0.441,-0.118297,0.134235,-0.034716,0.006624,-0.000435,{"strike":573,"call":574,"put":586,"callItm":44,"putItm":14,"isAtm":44},30,{"contract_symbol":575,"symbol":575,"bid":141,"ask":576,"last":577,"change":578,"changePercent":9,"volume":261,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"HPQ   261009C00030000",1.64,1.11,-1.28,9,0.6307,0.724626,0.158265,-0.083706,0.011169,0.002425,{"contract_symbol":587,"symbol":587,"bid":588,"ask":77,"last":588,"change":376,"changePercent":9,"volume":589,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"HPQ   261009P00030000",0.17,13,335,0.4489,-0.207588,0.190631,-0.051075,0.009575,-0.000766,{"strike":598,"call":599,"put":610,"callItm":44,"putItm":14,"isAtm":44},30.5,{"contract_symbol":600,"symbol":600,"bid":414,"ask":601,"last":602,"change":263,"changePercent":9,"volume":263,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"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":611,"symbol":611,"bid":612,"ask":121,"last":613,"change":396,"changePercent":9,"volume":253,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"HPQ   261009P00030500",0.29,0.33,88,0.4397,-0.315401,0.241642,-0.062123,0.011889,-0.001168,{"strike":622,"call":623,"put":636,"callItm":44,"putItm":14,"isAtm":44},31,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":628,"changePercent":9,"volume":317,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"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":637,"symbol":637,"bid":638,"ask":639,"last":639,"change":612,"changePercent":9,"volume":640,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"HPQ   261009P00031000",0.49,0.55,101,400,0.4405,-0.445949,0.268216,-0.069213,0.013223,-0.00166,{"strike":649,"call":650,"put":664,"callItm":14,"putItm":44,"isAtm":44},31.5,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":655,"changePercent":9,"volume":656,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"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":665,"symbol":665,"bid":111,"ask":666,"last":626,"change":667,"changePercent":9,"volume":668,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":44},"HPQ   261009P00031500",0.82,0.34,174,61,0.415,-0.586183,0.280625,-0.064265,0.013033,-0.00219,{"strike":21,"call":677,"put":690,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":678,"symbol":678,"bid":679,"ask":121,"last":680,"change":681,"changePercent":9,"volume":682,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"HPQ   261009C00032000",0.31,0.41,-0.42,90,484,0.4923,0.317766,0.216518,-0.069765,0.011928,0.001103,{"contract_symbol":691,"symbol":691,"bid":692,"ask":155,"last":693,"change":694,"changePercent":9,"volume":695,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":44},"HPQ   261009P00032000",1.01,1.12,0.51,110,492,0.3928,-0.727739,0.252669,-0.051845,0.011106,-0.002734,{"strike":704,"call":705,"put":717,"callItm":14,"putItm":44,"isAtm":44},32.5,{"contract_symbol":706,"symbol":706,"bid":301,"ask":707,"last":172,"change":708,"changePercent":9,"volume":709,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"HPQ   261009C00032500",0.23,-0.44,87,427,0.4873,0.218943,0.181141,-0.057195,0.009877,0.000763,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":722,"changePercent":9,"volume":723,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"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":732,"call":733,"put":743,"callItm":14,"putItm":44,"isAtm":44},33,{"contract_symbol":734,"symbol":734,"bid":397,"ask":588,"last":588,"change":735,"changePercent":9,"volume":732,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"HPQ   261009C00033000",-0.26,448,0.5132,0.155995,0.139389,-0.048816,0.008005,0.000544,{"contract_symbol":744,"symbol":744,"bid":745,"ask":602,"last":746,"change":263,"changePercent":9,"volume":263,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"HPQ   261009P00033000",1.56,1.16,224,0.2574,-0.980168,0.055839,-0.004918,0.001608,-0.003732,{"strike":755,"call":756,"put":767,"callItm":14,"putItm":44,"isAtm":44},33.5,{"contract_symbol":757,"symbol":757,"bid":475,"ask":172,"last":286,"change":758,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"HPQ   261009C00033500",-0.2,10,85,0.5489,0.115684,0.106159,-0.042525,0.006521,0.000404,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":263,"changePercent":9,"volume":263,"openInterest":519,"open_interest":519,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"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":779,"call":780,"put":790,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":781,"symbol":781,"bid":376,"ask":286,"last":475,"change":782,"changePercent":9,"volume":182,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"HPQ   261009C00034000",-0.17,322,0.5739,0.083396,0.079905,-0.03499,0.005132,0.000291,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":263,"changePercent":9,"volume":263,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"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":803,"call":804,"put":813,"callItm":14,"putItm":44,"isAtm":14},34.5,{"contract_symbol":805,"symbol":805,"bid":267,"ask":475,"last":376,"change":476,"changePercent":9,"volume":723,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"HPQ   261009C00034500",203,0.5818,0.055163,0.057292,-0.025784,0.00373,0.000193,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":817,"change":263,"changePercent":9,"volume":263,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"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":488,"call":826,"put":835,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":827,"symbol":827,"bid":267,"ask":397,"last":136,"change":263,"changePercent":9,"volume":263,"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",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":263,"changePercent":9,"volume":263,"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":263,"ask":612,"last":851,"change":415,"changePercent":9,"volume":261,"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":263,"changePercent":9,"volume":263,"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":519,"call":871,"put":881,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":872,"symbol":872,"bid":263,"ask":873,"last":376,"change":263,"changePercent":9,"volume":263,"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":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"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":263,"ask":267,"last":267,"change":895,"changePercent":9,"volume":261,"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":263,"openInterest":263,"open_interest":263,"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":263,"ask":396,"last":376,"change":263,"changePercent":9,"volume":263,"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":533,"last":925,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":885,"implied_volatility":885,"delta":926,"gamma":927,"theta":421,"vega":263,"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":263,"ask":343,"last":344,"change":263,"changePercent":9,"volume":263,"openInterest":317,"open_interest":317,"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":263,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":909,"theta":263,"vega":263,"rho":943,"in_the_money":44},"HPQ   261009P00037500",5.25,6.5,-1,-0.004321,{"strike":945,"call":946,"put":953,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":947,"symbol":947,"bid":263,"ask":116,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":916,"implied_volatility":916,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":14},"HPQ   261009C00038000",0.000721,0.001297,-0.000569,0.000083,0.000003,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":9,"changePercent":9,"volume":261,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":263,"theta":263,"vega":263,"rho":958,"in_the_money":44},"HPQ   261009P00038000",6.45,7.1,6.57,-0.004378,{"strike":960,"call":961,"put":967,"callItm":14,"putItm":44,"isAtm":14},38.5,{"contract_symbol":962,"symbol":962,"bid":263,"ask":343,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":916,"implied_volatility":916,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":363,"in_the_money":14},"HPQ   261009C00038500",0.000339,0.000645,-0.000283,0.000041,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":263,"theta":263,"vega":263,"rho":972,"in_the_money":44},"HPQ   261009P00038500",6.25,7.85,6.95,-0.004436,{"strike":209,"call":974,"put":979,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":975,"symbol":975,"bid":263,"ask":771,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":875,"implied_volatility":875,"delta":936,"gamma":976,"theta":977,"vega":978,"rho":363,"in_the_money":14},"HPQ   261009C00039000",0.000346,-0.000154,0.000022,{"contract_symbol":980,"symbol":980,"bid":981,"ask":352,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":263,"theta":263,"vega":263,"rho":982,"in_the_money":44},"HPQ   261009P00039000",6.75,-0.004493,{"strike":984,"call":985,"put":991,"callItm":14,"putItm":44,"isAtm":14},39.5,{"contract_symbol":986,"symbol":986,"bid":263,"ask":987,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":875,"implied_volatility":875,"delta":988,"gamma":989,"theta":990,"vega":927,"rho":263,"in_the_money":14},"HPQ   261009C00039500",1.18,0.000079,0.000163,-0.000073,{"contract_symbol":992,"symbol":992,"bid":387,"ask":993,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":263,"theta":263,"vega":263,"rho":994,"in_the_money":44},"HPQ   261009P00039500",8.85,-0.004551,{"strike":996,"call":997,"put":1002,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":998,"symbol":998,"bid":263,"ask":999,"last":999,"change":263,"changePercent":9,"volume":263,"openInterest":1000,"open_interest":1000,"iv":875,"implied_volatility":875,"delta":297,"gamma":1001,"theta":380,"vega":381,"rho":263,"in_the_money":14},"HPQ   261009C00040000",0.03,1872,0.000074,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":263,"theta":263,"vega":263,"rho":1006,"in_the_money":44},"HPQ   261009P00040000",7.75,9.45,-0.004608,{"strike":1008,"call":1009,"put":1013,"callItm":14,"putItm":44,"isAtm":14},41,{"contract_symbol":1010,"symbol":1010,"bid":263,"ask":1011,"last":397,"change":263,"changePercent":9,"volume":263,"openInterest":723,"open_interest":723,"iv":916,"implied_volatility":916,"delta":381,"gamma":868,"theta":1012,"vega":363,"rho":263,"in_the_money":14},"HPQ   261009C00041000",0.52,-0.000005,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":263,"theta":263,"vega":263,"rho":1017,"in_the_money":44},"HPQ   261009P00041000",8.75,10.45,-0.004724,{"strike":1019,"call":1020,"put":1022,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":1021,"symbol":1021,"bid":263,"ask":315,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":875,"implied_volatility":875,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HPQ   261009C00045000",{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":885,"implied_volatility":885,"delta":942,"gamma":263,"theta":263,"vega":263,"rho":1026,"in_the_money":44},"HPQ   261009P00045000",12.75,14.5,-0.005184,"2026-10-05T15:05:08.570400+00:00",6446]