HPE Options ChainHewlett Packard Enterprise Company

Spot 70.48 · 1,028 contracts · 16 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
HPE	HPE261009C00090000	Call	2026-10-09	2	0.1	0.01	90.00	+27.70%	0.03	0.00	0.01	282
HPE	HPE261009C00085000	Call	2026-10-09	2	0.1	0.01	85.00	+20.60%	0.16	0.00	0.02	351
HPE	HPE261009C00080000	Call	2026-10-09	2	0.1	0.01	80.00	+13.51%	0.05	0.02	0.04	315
HPE	HPE261009C00077000	Call	2026-10-09	2	0.1	0.01	77.00	+9.25%	0.23	0.14	0.15	166
HPE	HPE261009C00076000	Call	2026-10-09	2	0.1	0.01	76.00	+7.83%	0.30	0.20	0.24	164
HPE	HPE261009C00075000	Call	2026-10-09	2	0.1	0.01	75.00	+6.41%	0.48	0.30	0.43	2,176
HPE	HPE261009C00074000	Call	2026-10-09	2	0.1	0.01	74.00	+4.99%	0.60	0.41	0.49	111
HPE	HPE261009C00073000	Call	2026-10-09	2	0.1	0.01	73.00	+3.58%	0.85	0.62	0.85	325
HPE	HPE261009C00072000	Call	2026-10-09	2	0.1	0.01	72.00	+2.16%	1.11	0.90	0.97	413
HPE	HPE261009C00071000	Call	2026-10-09	2	0.1	0.01	71.00	+0.74%	1.49	1.32	1.48	575
HPE	HPE261009C00070000	Call	2026-10-09	2	0.1	0.01	70.00	-0.68%	2.06	1.78	1.80	2,323
HPE	HPE261009C00069000	Call	2026-10-09	2	0.1	0.01	69.00	-2.10%	2.95	2.33	2.82	606
HPE	HPE261009C00068000	Call	2026-10-09	2	0.1	0.01	68.00	-3.52%	3.74	3.16	3.72	595
HPE	HPE261009C00067000	Call	2026-10-09	2	0.1	0.01	67.00	-4.94%	4.69	3.73	4.40	436
HPE	HPE261009C00066000	Call	2026-10-09	2	0.1	0.01	66.00	-6.36%	5.68	4.54	4.68	357
HPE	HPE261009C00065000	Call	2026-10-09	2	0.1	0.01	65.00	-7.78%	6.68	5.46	6.22	1,578
HPE	HPE261009C00064000	Call	2026-10-09	2	0.1	0.01	64.00	-9.19%	7.66	6.31	6.76	179
HPE	HPE261009C00063000	Call	2026-10-09	2	0.1	0.01	63.00	-10.61%	9.19	7.01	7.89	127
HPE	HPE261009C00062000	Call	2026-10-09	2	0.1	0.01	62.00	-12.03%	10.52	8.31	8.40	1,090
HPE	HPE261009C00061000	Call	2026-10-09	2	0.1	0.01	61.00	-13.45%	11.45	8.85	9.89	572
HPE	HPE261009C00060000	Call	2026-10-09	2	0.1	0.01	60.00	-14.87%	12.46	10.05	10.87	1,137
HPE	HPE261009C00059000	Call	2026-10-09	2	0.1	0.01	59.00	-16.29%	13.34	11.32	11.87	138
HPE	HPE261009C00058000	Call	2026-10-09	2	0.1	0.01	58.00	-17.71%	13.94	11.51	12.90	63
HPE	HPE261009C00057000	Call	2026-10-09	2	0.1	0.01	57.00	-19.13%	15.46	12.98	13.80	110
HPE	HPE261009C00056000	Call	2026-10-09	2	0.1	0.01	56.00	-20.54%	16.13	12.98	14.79	663
HPE	HPE261009C00055000	Call	2026-10-09	2	0.1	0.01	55.00	-21.96%	17.62	13.86	15.70	330
HPE	HPE261009C00054000	Call	2026-10-09	2	0.1	0.01	54.00	-23.38%	18.24	15.28	15.90	477
HPE	HPE261009C00053000	Call	2026-10-09	2	0.1	0.01	53.00	-24.80%	19.21	17.05	17.74	153
HPE	HPE261009C00052000	Call	2026-10-09	2	0.1	0.01	52.00	-26.22%	19.46	16.88	18.74	145
HPE	HPE261009C00051000	Call	2026-10-09	2	0.1	0.01	51.00	-27.64%	20.45	18.82	19.52	64
HPE	HPE261009C00050000	Call	2026-10-09	2	0.1	0.01	50.00	-29.06%	20.78	19.08	20.63	660
HPE	HPE261009C00049000	Call	2026-10-09	2	0.1	0.01	49.00	-30.48%	23.37	20.57	21.62	144
HPE	HPE261009C00048000	Call	2026-10-09	2	0.1	0.01	48.00	-31.90%	24.61	21.98	22.72	10
HPE	HPE261009C00047000	Call	2026-10-09	2	0.1	0.01	47.00	-33.31%	24.57	22.17	23.75	14
HPE	HPE261009C00046000	Call	2026-10-09	2	0.1	0.01	46.00	-34.73%	26.16	23.54	24.68	20
HPE	HPE261009C00045000	Call	2026-10-09	2	0.1	0.01	45.00	-36.15%	27.49	24.11	25.45	23
HPE	HPE261009C00044000	Call	2026-10-09	2	0.1	0.01	44.00	-37.57%	27.82	25.28	26.30	15
HPE	HPE261009C00043000	Call	2026-10-09	2	0.1	0.01	43.00	-38.99%	29.00	26.86	27.59	12
HPE	HPE261009C00042000	Call	2026-10-09	2	0.1	0.01	42.00	-40.41%	29.76	27.03	28.55	9
HPE	HPE261009C00041000	Call	2026-10-09	2	0.1	0.01	41.00	-41.83%	30.47	28.37	29.47	12
HPE	HPE261009C00040000	Call	2026-10-09	2	0.1	0.01	40.00	-43.25%	32.18	29.54	30.74	8
HPE	HPE261009C00039000	Call	2026-10-09	2	0.1	0.01	39.00	-44.67%	32.82	30.45	31.43	2
HPE	HPE261009C00038000	Call	2026-10-09	2	0.1	0.01	38.00	-46.08%	33.16	31.86	32.38	2
HPE	HPE261009C00035000	Call	2026-10-09	2	0.1	0.01	35.00	-50.34%	36.91	34.02	33.30	40
HPE	HPE261009P00090000	Put	2026-10-09	2	0.1	0.01	90.00	+27.70%	20.78	17.60	—	—
HPE	HPE261009P00085000	Put	2026-10-09	2	0.1	0.01	85.00	+20.60%	16.12	13.27	16.85	—
HPE	HPE261009P00080000	Put	2026-10-09	2	0.1	0.01	80.00	+13.51%	10.98	8.32	9.40	162
HPE	HPE261009P00077000	Put	2026-10-09	2	0.1	0.01	77.00	+9.25%	7.38	5.14	7.50	—
HPE	HPE261009P00076000	Put	2026-10-09	2	0.1	0.01	76.00	+7.83%	7.18	4.41	6.32	—
HPE	HPE261009P00075000	Put	2026-10-09	2	0.1	0.01	75.00	+6.41%	6.45	3.57	4.37	7
HPE	HPE261009P00074000	Put	2026-10-09	2	0.1	0.01	74.00	+4.99%	4.18	3.19	3.71	603
HPE	HPE261009P00073000	Put	2026-10-09	2	0.1	0.01	73.00	+3.58%	3.34	2.69	4.99	2
HPE	HPE261009P00072000	Put	2026-10-09	2	0.1	0.01	72.00	+2.16%	2.55	2.24	2.30	612
HPE	HPE261009P00071000	Put	2026-10-09	2	0.1	0.01	71.00	+0.74%	1.94	1.70	1.78	11
HPE	HPE261009P00070000	Put	2026-10-09	2	0.1	0.01	70.00	-0.68%	1.38	1.22	1.22	716
HPE	HPE261009P00069000	Put	2026-10-09	2	0.1	0.01	69.00	-2.10%	0.99	0.84	0.91	456
HPE	HPE261009P00068000	Put	2026-10-09	2	0.1	0.01	68.00	-3.52%	0.66	0.50	0.65	1,310
HPE	HPE261009P00067000	Put	2026-10-09	2	0.1	0.01	67.00	-4.94%	0.45	0.28	0.39	491
HPE	HPE261009P00066000	Put	2026-10-09	2	0.1	0.01	66.00	-6.36%	0.28	0.20	0.23	275
HPE	HPE261009P00065000	Put	2026-10-09	2	0.1	0.01	65.00	-7.78%	0.21	0.05	0.13	962
HPE	HPE261009P00064000	Put	2026-10-09	2	0.1	0.01	64.00	-9.19%	0.18	0.04	0.07	459
HPE	HPE261009P00063000	Put	2026-10-09	2	0.1	0.01	63.00	-10.61%	0.09	0.06	0.06	468
HPE	HPE261009P00062000	Put	2026-10-09	2	0.1	0.01	62.00	-12.03%	0.05	0.04	0.05	459
HPE	HPE261009P00061000	Put	2026-10-09	2	0.1	0.01	61.00	-13.45%	0.05	0.03	0.03	567
HPE	HPE261009P00060000	Put	2026-10-09	2	0.1	0.01	60.00	-14.87%	0.01	0.00	0.01	937
HPE	HPE261009P00059000	Put	2026-10-09	2	0.1	0.01	59.00	-16.29%	0.76	0.00	0.01	175
HPE	HPE261009P00058000	Put	2026-10-09	2	0.1	0.01	58.00	-17.71%	0.02	0.00	0.03	135
HPE	HPE261009P00057000	Put	2026-10-09	2	0.1	0.01	57.00	-19.13%	0.30	0.00	0.18	391
HPE	HPE261009P00056000	Put	2026-10-09	2	0.1	0.01	56.00	-20.54%	0.21	0.00	0.01	760
HPE	HPE261009P00055000	Put	2026-10-09	2	0.1	0.01	55.00	-21.96%	0.21	0.00	0.01	399
HPE	HPE261009P00054000	Put	2026-10-09	2	0.1	0.01	54.00	-23.38%	0.12	0.00	0.01	169
HPE	HPE261009P00053000	Put	2026-10-09	2	0.1	0.01	53.00	-24.80%	0.32	0.00	0.12	338
HPE	HPE261009P00052000	Put	2026-10-09	2	0.1	0.01	52.00	-26.22%	0.01	0.00	0.02	199
HPE	HPE261009P00051000	Put	2026-10-09	2	0.1	0.01	51.00	-27.64%	1.23	0.00	0.02	323
HPE	HPE261009P00050000	Put	2026-10-09	2	0.1	0.01	50.00	-29.06%	0.04	0.00	0.02	252
HPE	HPE261009P00049000	Put	2026-10-09	2	0.1	0.01	49.00	-30.48%	0.09	0.00	0.01	416
HPE	HPE261009P00048000	Put	2026-10-09	2	0.1	0.01	48.00	-31.90%	0.03	0.00	0.05	2,379
HPE	HPE261009P00047000	Put	2026-10-09	2	0.1	0.01	47.00	-33.31%	0.07	0.00	0.05	103
HPE	HPE261009P00046000	Put	2026-10-09	2	0.1	0.01	46.00	-34.73%	2.15	0.00	0.04	19
HPE	HPE261009P00045000	Put	2026-10-09	2	0.1	0.01	45.00	-36.15%	0.07	0.00	0.01	434
HPE	HPE261009P00044000	Put	2026-10-09	2	0.1	0.01	44.00	-37.57%	0.10	0.00	0.04	118
HPE	HPE261009P00043000	Put	2026-10-09	2	0.1	0.01	43.00	-38.99%	0.04	0.00	0.02	32
HPE	HPE261009P00042000	Put	2026-10-09	2	0.1	0.01	42.00	-40.41%	2.11	0.00	0.15	23
HPE	HPE261009P00041000	Put	2026-10-09	2	0.1	0.01	41.00	-41.83%	0.12	0.00	0.08	3
HPE	HPE261009P00040000	Put	2026-10-09	2	0.1	0.01	40.00	-43.25%	0.15	0.00	0.04	18
HPE	HPE261009P00039000	Put	2026-10-09	2	0.1	0.01	39.00	-44.67%	2.09	0.00	—	—
HPE	HPE261009P00038000	Put	2026-10-09	2	0.1	0.01	38.00	-46.08%	0.01	0.00	—	—
HPE	HPE261009P00035000	Put	2026-10-09	2	0.1	0.01	35.00	-50.34%	0.01	0.00	—	—
HPE	HPE261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	+27.70%	0.12	0.00	0.10	—
HPE	HPE261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	+20.60%	0.17	0.12	0.12	—
HPE	HPE261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	+13.51%	0.38	0.20	0.38	—
HPE	HPE261016C00077000	Call	2026-10-16	9	0.3	0.02	77.00	+9.25%	0.75	0.63	0.75	—
HPE	HPE261016C00076000	Call	2026-10-16	9	0.3	0.02	76.00	+7.83%	1.09	0.76	0.96	—
HPE	HPE261016C00075000	Call	2026-10-16	9	0.3	0.02	75.00	+6.41%	1.26	0.98	1.11	—
HPE	HPE261016C00074000	Call	2026-10-16	9	0.3	0.02	74.00	+4.99%	1.59	1.25	1.36	—
HPE	HPE261016C00073000	Call	2026-10-16	9	0.3	0.02	73.00	+3.58%	1.92	1.55	1.90	—
HPE	HPE261016C00072000	Call	2026-10-16	9	0.3	0.02	72.00	+2.16%	2.25	2.03	2.25	—
HPE	HPE261016C00071000	Call	2026-10-16	9	0.3	0.02	71.00	+0.74%	2.76	2.25	2.76	—
HPE	HPE261016C00070000	Call	2026-10-16	9	0.3	0.02	70.00	-0.68%	3.02	2.80	2.82	—
HPE	HPE261016C00069000	Call	2026-10-16	9	0.3	0.02	69.00	-2.10%	3.89	3.27	3.75	—
HPE	HPE261016C00068000	Call	2026-10-16	9	0.3	0.02	68.00	-3.52%	4.53	3.97	4.35	—
HPE	HPE261016C00067000	Call	2026-10-16	9	0.3	0.02	67.00	-4.94%	5.52	4.63	5.00	—
HPE	HPE261016C00066000	Call	2026-10-16	9	0.3	0.02	66.00	-6.36%	6.01	5.34	5.80	—
HPE	HPE261016C00065000	Call	2026-10-16	9	0.3	0.02	65.00	-7.78%	6.51	5.99	6.24	—
HPE	HPE261016C00064000	Call	2026-10-16	9	0.3	0.02	64.00	-9.19%	7.38	6.78	7.30	—
HPE	HPE261016C00063000	Call	2026-10-16	9	0.3	0.02	63.00	-10.61%	9.33	7.54	8.15	—
HPE	HPE261016C00062000	Call	2026-10-16	9	0.3	0.02	62.00	-12.03%	11.11	8.48	9.20	—
HPE	HPE261016C00061000	Call	2026-10-16	9	0.3	0.02	61.00	-13.45%	10.39	9.15	9.89	—
HPE	HPE261016C00060000	Call	2026-10-16	9	0.3	0.02	60.00	-14.87%	11.34	9.37	11.20	—
HPE	HPE261016C00059000	Call	2026-10-16	9	0.3	0.02	59.00	-16.29%	13.81	11.01	11.58	—
HPE	HPE261016C00058000	Call	2026-10-16	9	0.3	0.02	58.00	-17.71%	14.81	11.00	12.07	—
HPE	HPE261016C00057000	Call	2026-10-16	9	0.3	0.02	57.00	-19.13%	15.56	12.00	13.07	—
HPE	HPE261016C00056000	Call	2026-10-16	9	0.3	0.02	56.00	-20.54%	16.66	13.08	9.85	—
HPE	HPE261016C00055000	Call	2026-10-16	9	0.3	0.02	55.00	-21.96%	16.52	14.30	15.74	—
HPE	HPE261016C00054000	Call	2026-10-16	9	0.3	0.02	54.00	-23.38%	17.92	15.24	15.45	—
HPE	HPE261016C00053000	Call	2026-10-16	9	0.3	0.02	53.00	-24.80%	19.86	16.41	11.33	—
HPE	HPE261016C00052000	Call	2026-10-16	9	0.3	0.02	52.00	-26.22%	20.63	17.06	17.85	—
HPE	HPE261016C00051000	Call	2026-10-16	9	0.3	0.02	51.00	-27.64%	20.56	18.08	13.50	—
HPE	HPE261016C00050000	Call	2026-10-16	9	0.3	0.02	50.00	-29.06%	20.83	18.89	20.83	—
HPE	HPE261016C00049000	Call	2026-10-16	9	0.3	0.02	49.00	-30.48%	23.30	20.17	20.57	—
HPE	HPE261016C00048000	Call	2026-10-16	9	0.3	0.02	48.00	-31.90%	24.26	21.57	16.00	—
HPE	HPE261016C00045000	Call	2026-10-16	9	0.3	0.02	45.00	-36.15%	27.40	24.30	25.81	—
HPE	HPE261016C00040000	Call	2026-10-16	9	0.3	0.02	40.00	-43.25%	31.74	30.32	30.80	—
HPE	HPE261016C00035000	Call	2026-10-16	9	0.3	0.02	35.00	-50.34%	37.48	34.28	—	—
HPE	HPE261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	+27.70%	20.80	18.22	18.88	—
HPE	HPE261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	+20.60%	15.32	13.37	29.30	—
HPE	HPE261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	+13.51%	10.67	7.83	12.50	—
HPE	HPE261016P00077000	Put	2026-10-16	9	0.3	0.02	77.00	+9.25%	8.09	6.28	10.00	—
HPE	HPE261016P00076000	Put	2026-10-16	9	0.3	0.02	76.00	+7.83%	7.24	5.51	—	—
HPE	HPE261016P00075000	Put	2026-10-16	9	0.3	0.02	75.00	+6.41%	6.07	4.92	6.61	—
HPE	HPE261016P00074000	Put	2026-10-16	9	0.3	0.02	74.00	+4.99%	4.87	4.31	—	—
HPE	HPE261016P00073000	Put	2026-10-16	9	0.3	0.02	73.00	+3.58%	4.36	3.25	—	—
HPE	HPE261016P00072000	Put	2026-10-16	9	0.3	0.02	72.00	+2.16%	3.52	3.07	3.10	—
HPE	HPE261016P00071000	Put	2026-10-16	9	0.3	0.02	71.00	+0.74%	2.89	2.49	2.69	—
HPE	HPE261016P00070000	Put	2026-10-16	9	0.3	0.02	70.00	-0.68%	2.38	2.11	2.15	—
HPE	HPE261016P00069000	Put	2026-10-16	9	0.3	0.02	69.00	-2.10%	1.97	1.79	1.85	—
HPE	HPE261016P00068000	Put	2026-10-16	9	0.3	0.02	68.00	-3.52%	1.59	1.21	1.21	—
HPE	HPE261016P00067000	Put	2026-10-16	9	0.3	0.02	67.00	-4.94%	1.18	1.02	1.04	—
HPE	HPE261016P00066000	Put	2026-10-16	9	0.3	0.02	66.00	-6.36%	0.93	0.64	0.86	—
HPE	HPE261016P00065000	Put	2026-10-16	9	0.3	0.02	65.00	-7.78%	0.70	0.52	0.62	—
HPE	HPE261016P00064000	Put	2026-10-16	9	0.3	0.02	64.00	-9.19%	0.56	0.38	0.48	—
HPE	HPE261016P00063000	Put	2026-10-16	9	0.3	0.02	63.00	-10.61%	0.55	0.26	0.33	—
HPE	HPE261016P00062000	Put	2026-10-16	9	0.3	0.02	62.00	-12.03%	0.27	0.09	0.25	—
HPE	HPE261016P00061000	Put	2026-10-16	9	0.3	0.02	61.00	-13.45%	0.19	0.17	0.17	—
HPE	HPE261016P00060000	Put	2026-10-16	9	0.3	0.02	60.00	-14.87%	0.15	0.03	0.11	—
HPE	HPE261016P00059000	Put	2026-10-16	9	0.3	0.02	59.00	-16.29%	0.17	0.00	0.09	—
HPE	HPE261016P00058000	Put	2026-10-16	9	0.3	0.02	58.00	-17.71%	0.27	0.00	0.01	—
HPE	HPE261016P00057000	Put	2026-10-16	9	0.3	0.02	57.00	-19.13%	0.12	0.00	0.05	—
HPE	HPE261016P00056000	Put	2026-10-16	9	0.3	0.02	56.00	-20.54%	0.10	0.05	0.06	—
HPE	HPE261016P00055000	Put	2026-10-16	9	0.3	0.02	55.00	-21.96%	0.05	0.04	0.04	—
HPE	HPE261016P00054000	Put	2026-10-16	9	0.3	0.02	54.00	-23.38%	0.04	0.03	0.02	—
HPE	HPE261016P00053000	Put	2026-10-16	9	0.3	0.02	53.00	-24.80%	0.05	0.00	0.01	—
HPE	HPE261016P00052000	Put	2026-10-16	9	0.3	0.02	52.00	-26.22%	0.01	0.00	0.01	—
HPE	HPE261016P00051000	Put	2026-10-16	9	0.3	0.02	51.00	-27.64%	0.04	0.00	0.01	—
HPE	HPE261016P00050000	Put	2026-10-16	9	0.3	0.02	50.00	-29.06%	0.01	0.00	0.01	—
HPE	HPE261016P00049000	Put	2026-10-16	9	0.3	0.02	49.00	-30.48%	0.05	0.00	0.08	—
HPE	HPE261016P00048000	Put	2026-10-16	9	0.3	0.02	48.00	-31.90%	0.03	0.00	0.02	—
HPE	HPE261016P00045000	Put	2026-10-16	9	0.3	0.02	45.00	-36.15%	0.01	0.00	0.01	—
HPE	HPE261016P00040000	Put	2026-10-16	9	0.3	0.02	40.00	-43.25%	0.13	0.00	0.01	—
HPE	HPE261016P00035000	Put	2026-10-16	9	0.3	0.02	35.00	-50.34%	0.01	0.00	0.02	—
HPE	HPE261023C00090000	Call	2026-10-23	16	0.5	0.04	90.00	+27.70%	0.38	0.12	0.27	—
HPE	HPE261023C00085000	Call	2026-10-23	16	0.5	0.04	85.00	+20.60%	0.45	0.28	0.40	—
HPE	HPE261023C00080000	Call	2026-10-23	16	0.5	0.04	80.00	+13.51%	1.08	0.65	0.82	—
HPE	HPE261023C00077000	Call	2026-10-23	16	0.5	0.04	77.00	+9.25%	1.57	1.25	1.38	—
HPE	HPE261023C00076000	Call	2026-10-23	16	0.5	0.04	76.00	+7.83%	1.88	1.43	1.54	—
HPE	HPE261023C00075000	Call	2026-10-23	16	0.5	0.04	75.00	+6.41%	2.12	1.70	2.10	—
HPE	HPE261023C00074000	Call	2026-10-23	16	0.5	0.04	74.00	+4.99%	2.44	1.97	2.41	—
HPE	HPE261023C00073000	Call	2026-10-23	16	0.5	0.04	73.00	+3.58%	3.03	2.22	2.63	—
HPE	HPE261023C00072000	Call	2026-10-23	16	0.5	0.04	72.00	+2.16%	3.10	2.70	3.00	—
HPE	HPE261023C00071000	Call	2026-10-23	16	0.5	0.04	71.00	+0.74%	3.43	2.98	3.49	—
HPE	HPE261023C00070000	Call	2026-10-23	16	0.5	0.04	70.00	-0.68%	4.09	3.55	3.94	—
HPE	HPE261023C00069000	Call	2026-10-23	16	0.5	0.04	69.00	-2.10%	4.87	4.02	4.59	—
HPE	HPE261023C00068000	Call	2026-10-23	16	0.5	0.04	68.00	-3.52%	5.52	4.68	5.10	—
HPE	HPE261023C00067000	Call	2026-10-23	16	0.5	0.04	67.00	-4.94%	5.99	5.15	5.60	—
HPE	HPE261023C00066000	Call	2026-10-23	16	0.5	0.04	66.00	-6.36%	7.28	5.67	6.38	—
HPE	HPE261023C00065000	Call	2026-10-23	16	0.5	0.04	65.00	-7.78%	7.52	6.16	7.10	—
HPE	HPE261023C00064000	Call	2026-10-23	16	0.5	0.04	64.00	-9.19%	8.53	6.94	8.05	—
HPE	HPE261023C00063000	Call	2026-10-23	16	0.5	0.04	63.00	-10.61%	9.67	7.51	8.55	—
HPE	HPE261023C00062000	Call	2026-10-23	16	0.5	0.04	62.00	-12.03%	11.28	8.82	9.55	—
HPE	HPE261023C00061000	Call	2026-10-23	16	0.5	0.04	61.00	-13.45%	11.17	9.59	10.32	—
HPE	HPE261023C00060000	Call	2026-10-23	16	0.5	0.04	60.00	-14.87%	12.83	9.89	11.50	—
HPE	HPE261023C00059000	Call	2026-10-23	16	0.5	0.04	59.00	-16.29%	13.85	11.04	11.55	—
HPE	HPE261023C00058000	Call	2026-10-23	16	0.5	0.04	58.00	-17.71%	14.57	11.09	11.71	—
HPE	HPE261023C00057000	Call	2026-10-23	16	0.5	0.04	57.00	-19.13%	16.09	12.22	12.54	—
HPE	HPE261023C00056000	Call	2026-10-23	16	0.5	0.04	56.00	-20.54%	17.16	13.31	12.67	—
HPE	HPE261023C00055000	Call	2026-10-23	16	0.5	0.04	55.00	-21.96%	18.06	14.72	14.81	—
HPE	HPE261023C00054000	Call	2026-10-23	16	0.5	0.04	54.00	-23.38%	19.04	15.03	16.60	—
HPE	HPE261023C00053000	Call	2026-10-23	16	0.5	0.04	53.00	-24.80%	19.60	16.52	9.42	—
HPE	HPE261023C00052000	Call	2026-10-23	16	0.5	0.04	52.00	-26.22%	20.39	17.62	10.49	—
HPE	HPE261023C00051000	Call	2026-10-23	16	0.5	0.04	51.00	-27.64%	21.42	17.97	13.05	—
HPE	HPE261023C00050000	Call	2026-10-23	16	0.5	0.04	50.00	-29.06%	23.05	19.08	19.80	—
HPE	HPE261023C00049000	Call	2026-10-23	16	0.5	0.04	49.00	-30.48%	23.76	20.81	7.20	—
HPE	HPE261023C00048000	Call	2026-10-23	16	0.5	0.04	48.00	-31.90%	25.06	21.06	22.60	—
HPE	HPE261023C00047000	Call	2026-10-23	16	0.5	0.04	47.00	-33.31%	24.95	22.72	23.30	—
HPE	HPE261023C00046000	Call	2026-10-23	16	0.5	0.04	46.00	-34.73%	26.43	23.83	9.85	—
HPE	HPE261023C00045000	Call	2026-10-23	16	0.5	0.04	45.00	-36.15%	27.99	24.08	16.77	—
HPE	HPE261023C00044000	Call	2026-10-23	16	0.5	0.04	44.00	-37.57%	28.40	25.44	6.50	—
HPE	HPE261023C00043000	Call	2026-10-23	16	0.5	0.04	43.00	-38.99%	29.09	26.68	—	—
HPE	HPE261023C00042000	Call	2026-10-23	16	0.5	0.04	42.00	-40.41%	30.68	27.09	—	—
HPE	HPE261023C00041000	Call	2026-10-23	16	0.5	0.04	41.00	-41.83%	31.74	27.94	—	—
HPE	HPE261023C00040000	Call	2026-10-23	16	0.5	0.04	40.00	-43.25%	32.30	29.10	—	—
HPE	HPE261023C00039000	Call	2026-10-23	16	0.5	0.04	39.00	-44.67%	33.88	30.48	—	—
HPE	HPE261023C00038000	Call	2026-10-23	16	0.5	0.04	38.00	-46.08%	34.82	31.05	—	—
HPE	HPE261023C00035000	Call	2026-10-23	16	0.5	0.04	35.00	-50.34%	36.93	35.06	—	—
HPE	HPE261023P00090000	Put	2026-10-23	16	0.5	0.04	90.00	+27.70%	21.24	17.65	—	—
HPE	HPE261023P00085000	Put	2026-10-23	16	0.5	0.04	85.00	+20.60%	16.15	12.92	—	—
HPE	HPE261023P00080000	Put	2026-10-23	16	0.5	0.04	80.00	+13.51%	11.37	8.65	—	—
HPE	HPE261023P00077000	Put	2026-10-23	16	0.5	0.04	77.00	+9.25%	8.08	6.97	—	—
HPE	HPE261023P00076000	Put	2026-10-23	16	0.5	0.04	76.00	+7.83%	7.03	6.10	9.50	—
HPE	HPE261023P00075000	Put	2026-10-23	16	0.5	0.04	75.00	+6.41%	6.29	5.58	20.01	—
HPE	HPE261023P00074000	Put	2026-10-23	16	0.5	0.04	74.00	+4.99%	5.73	4.52	—	—
HPE	HPE261023P00073000	Put	2026-10-23	16	0.5	0.04	73.00	+3.58%	5.07	4.33	7.25	—
HPE	HPE261023P00072000	Put	2026-10-23	16	0.5	0.04	72.00	+2.16%	4.52	3.65	6.59	—
HPE	HPE261023P00071000	Put	2026-10-23	16	0.5	0.04	71.00	+0.74%	3.82	3.17	3.60	—
HPE	HPE261023P00070000	Put	2026-10-23	16	0.5	0.04	70.00	-0.68%	3.32	2.67	3.10	—
HPE	HPE261023P00069000	Put	2026-10-23	16	0.5	0.04	69.00	-2.10%	2.77	2.24	2.53	—
HPE	HPE261023P00068000	Put	2026-10-23	16	0.5	0.04	68.00	-3.52%	2.45	1.88	2.17	—
HPE	HPE261023P00067000	Put	2026-10-23	16	0.5	0.04	67.00	-4.94%	2.02	1.45	1.72	—
HPE	HPE261023P00066000	Put	2026-10-23	16	0.5	0.04	66.00	-6.36%	1.71	1.26	1.54	—
HPE	HPE261023P00065000	Put	2026-10-23	16	0.5	0.04	65.00	-7.78%	1.28	1.03	1.15	—
HPE	HPE261023P00064000	Put	2026-10-23	16	0.5	0.04	64.00	-9.19%	1.08	0.57	0.92	—
HPE	HPE261023P00063000	Put	2026-10-23	16	0.5	0.04	63.00	-10.61%	0.96	0.54	0.71	—
HPE	HPE261023P00062000	Put	2026-10-23	16	0.5	0.04	62.00	-12.03%	0.65	0.48	0.61	—
HPE	HPE261023P00061000	Put	2026-10-23	16	0.5	0.04	61.00	-13.45%	0.50	0.34	0.44	—
HPE	HPE261023P00060000	Put	2026-10-23	16	0.5	0.04	60.00	-14.87%	0.47	0.28	0.32	—
HPE	HPE261023P00059000	Put	2026-10-23	16	0.5	0.04	59.00	-16.29%	0.37	0.15	0.27	—
HPE	HPE261023P00058000	Put	2026-10-23	16	0.5	0.04	58.00	-17.71%	0.40	0.01	0.18	—
HPE	HPE261023P00057000	Put	2026-10-23	16	0.5	0.04	57.00	-19.13%	0.24	0.10	0.15	—
HPE	HPE261023P00056000	Put	2026-10-23	16	0.5	0.04	56.00	-20.54%	0.14	0.03	0.10	—
HPE	HPE261023P00055000	Put	2026-10-23	16	0.5	0.04	55.00	-21.96%	0.08	0.00	0.11	—
HPE	HPE261023P00054000	Put	2026-10-23	16	0.5	0.04	54.00	-23.38%	0.06	0.04	0.04	—
HPE	HPE261023P00053000	Put	2026-10-23	16	0.5	0.04	53.00	-24.80%	0.01	0.00	0.01	—
HPE	HPE261023P00052000	Put	2026-10-23	16	0.5	0.04	52.00	-26.22%	0.01	0.00	0.01	—
HPE	HPE261023P00051000	Put	2026-10-23	16	0.5	0.04	51.00	-27.64%	0.04	0.00	0.01	—
HPE	HPE261023P00050000	Put	2026-10-23	16	0.5	0.04	50.00	-29.06%	0.01	0.00	0.01	—
HPE	HPE261023P00049000	Put	2026-10-23	16	0.5	0.04	49.00	-30.48%	0.01	0.00	0.01	—
HPE	HPE261023P00048000	Put	2026-10-23	16	0.5	0.04	48.00	-31.90%	0.04	0.00	0.02	—
HPE	HPE261023P00047000	Put	2026-10-23	16	0.5	0.04	47.00	-33.31%	0.04	0.00	0.08	—
HPE	HPE261023P00046000	Put	2026-10-23	16	0.5	0.04	46.00	-34.73%	0.01	0.00	0.02	—
HPE	HPE261023P00045000	Put	2026-10-23	16	0.5	0.04	45.00	-36.15%	0.04	0.00	0.01	—
HPE	HPE261023P00044000	Put	2026-10-23	16	0.5	0.04	44.00	-37.57%	0.98	0.00	0.03	—
HPE	HPE261023P00043000	Put	2026-10-23	16	0.5	0.04	43.00	-38.99%	2.10	0.00	0.21	—
HPE	HPE261023P00042000	Put	2026-10-23	16	0.5	0.04	42.00	-40.41%	2.16	0.00	0.03	—
HPE	HPE261023P00041000	Put	2026-10-23	16	0.5	0.04	41.00	-41.83%	2.10	0.00	0.11	—
HPE	HPE261023P00040000	Put	2026-10-23	16	0.5	0.04	40.00	-43.25%	0.28	0.00	0.08	—
HPE	HPE261023P00039000	Put	2026-10-23	16	0.5	0.04	39.00	-44.67%	2.17	0.00	—	—
HPE	HPE261023P00038000	Put	2026-10-23	16	0.5	0.04	38.00	-46.08%	0.01	0.00	0.01	—
HPE	HPE261023P00035000	Put	2026-10-23	16	0.5	0.04	35.00	-50.34%	2.09	0.00	0.14	—
HPE	HPE261030C00090000	Call	2026-10-30	23	0.8	0.06	90.00	+27.70%	0.46	0.28	0.36	—
HPE	HPE261030C00085000	Call	2026-10-30	23	0.8	0.06	85.00	+20.60%	0.83	0.52	0.76	—
HPE	HPE261030C00080000	Call	2026-10-30	23	0.8	0.06	80.00	+13.51%	1.63	1.11	1.43	—
HPE	HPE261030C00077000	Call	2026-10-30	23	0.8	0.06	77.00	+9.25%	2.25	1.80	1.98	—
HPE	HPE261030C00076000	Call	2026-10-30	23	0.8	0.06	76.00	+7.83%	2.69	2.07	2.36	—
HPE	HPE261030C00075000	Call	2026-10-30	23	0.8	0.06	75.00	+6.41%	2.87	2.32	2.69	—
HPE	HPE261030C00074000	Call	2026-10-30	23	0.8	0.06	74.00	+4.99%	3.43	2.66	2.93	—
HPE	HPE261030C00073000	Call	2026-10-30	23	0.8	0.06	73.00	+3.58%	3.67	3.09	3.23	—
HPE	HPE261030C00072000	Call	2026-10-30	23	0.8	0.06	72.00	+2.16%	4.17	3.43	3.70	—
HPE	HPE261030C00071000	Call	2026-10-30	23	0.8	0.06	71.00	+0.74%	4.52	3.87	4.35	—
HPE	HPE261030C00070000	Call	2026-10-30	23	0.8	0.06	70.00	-0.68%	4.71	4.28	4.65	—
HPE	HPE261030C00069000	Call	2026-10-30	23	0.8	0.06	69.00	-2.10%	5.56	4.79	5.19	—
HPE	HPE261030C00068000	Call	2026-10-30	23	0.8	0.06	68.00	-3.52%	6.23	5.33	5.82	—
HPE	HPE261030C00067000	Call	2026-10-30	23	0.8	0.06	67.00	-4.94%	6.65	5.54	6.50	—
HPE	HPE261030C00066000	Call	2026-10-30	23	0.8	0.06	66.00	-6.36%	7.28	6.45	7.02	—
HPE	HPE261030C00065000	Call	2026-10-30	23	0.8	0.06	65.00	-7.78%	8.40	7.19	7.72	—
HPE	HPE261030C00064000	Call	2026-10-30	23	0.8	0.06	64.00	-9.19%	9.12	7.91	8.60	—
HPE	HPE261030C00063000	Call	2026-10-30	23	0.8	0.06	63.00	-10.61%	9.78	8.19	9.35	—
HPE	HPE261030C00062000	Call	2026-10-30	23	0.8	0.06	62.00	-12.03%	10.62	9.22	9.90	—
HPE	HPE261030C00061000	Call	2026-10-30	23	0.8	0.06	61.00	-13.45%	11.91	8.89	10.61	—
HPE	HPE261030C00060000	Call	2026-10-30	23	0.8	0.06	60.00	-14.87%	13.57	11.07	10.64	—
HPE	HPE261030C00059000	Call	2026-10-30	23	0.8	0.06	59.00	-16.29%	13.52	11.20	11.96	—
HPE	HPE261030C00058000	Call	2026-10-30	23	0.8	0.06	58.00	-17.71%	14.51	12.58	11.76	—
HPE	HPE261030C00057000	Call	2026-10-30	23	0.8	0.06	57.00	-19.13%	15.70	12.61	13.43	—
HPE	HPE261030C00056000	Call	2026-10-30	23	0.8	0.06	56.00	-20.54%	16.85	14.60	14.80	—
HPE	HPE261030C00055000	Call	2026-10-30	23	0.8	0.06	55.00	-21.96%	17.37	14.53	15.68	—
HPE	HPE261030C00054000	Call	2026-10-30	23	0.8	0.06	54.00	-23.38%	18.59	15.98	16.81	—
HPE	HPE261030C00053000	Call	2026-10-30	23	0.8	0.06	53.00	-24.80%	19.77	16.58	16.00	—
HPE	HPE261030C00052000	Call	2026-10-30	23	0.8	0.06	52.00	-26.22%	20.51	17.61	18.32	—
HPE	HPE261030C00051000	Call	2026-10-30	23	0.8	0.06	51.00	-27.64%	22.06	18.43	19.22	—
HPE	HPE261030C00050000	Call	2026-10-30	23	0.8	0.06	50.00	-29.06%	22.55	20.08	20.67	—
HPE	HPE261030C00049000	Call	2026-10-30	23	0.8	0.06	49.00	-30.48%	23.86	20.08	—	—
HPE	HPE261030C00048000	Call	2026-10-30	23	0.8	0.06	48.00	-31.90%	24.60	21.56	22.32	—
HPE	HPE261030C00047000	Call	2026-10-30	23	0.8	0.06	47.00	-33.31%	25.86	22.04	—	—
HPE	HPE261030C00046000	Call	2026-10-30	23	0.8	0.06	46.00	-34.73%	26.33	23.39	—	—
HPE	HPE261030C00045000	Call	2026-10-30	23	0.8	0.06	45.00	-36.15%	28.18	23.90	16.80	—
HPE	HPE261030C00044000	Call	2026-10-30	23	0.8	0.06	44.00	-37.57%	28.57	24.73	17.90	—
HPE	HPE261030C00040000	Call	2026-10-30	23	0.8	0.06	40.00	-43.25%	32.41	29.36	16.63	—
HPE	HPE261030C00035000	Call	2026-10-30	23	0.8	0.06	35.00	-50.34%	36.95	33.86	21.30	—
HPE	HPE261030P00090000	Put	2026-10-30	23	0.8	0.06	90.00	+27.70%	21.17	18.25	20.80	—
HPE	HPE261030P00085000	Put	2026-10-30	23	0.8	0.06	85.00	+20.60%	16.36	13.33	—	—
HPE	HPE261030P00080000	Put	2026-10-30	23	0.8	0.06	80.00	+13.51%	11.47	9.76	15.51	—
HPE	HPE261030P00077000	Put	2026-10-30	23	0.8	0.06	77.00	+9.25%	8.68	7.51	—	—
HPE	HPE261030P00076000	Put	2026-10-30	23	0.8	0.06	76.00	+7.83%	7.67	6.87	—	—
HPE	HPE261030P00075000	Put	2026-10-30	23	0.8	0.06	75.00	+6.41%	7.14	6.09	6.80	—
HPE	HPE261030P00074000	Put	2026-10-30	23	0.8	0.06	74.00	+4.99%	6.31	5.56	10.65	—
HPE	HPE261030P00073000	Put	2026-10-30	23	0.8	0.06	73.00	+3.58%	5.73	4.91	6.95	—
HPE	HPE261030P00072000	Put	2026-10-30	23	0.8	0.06	72.00	+2.16%	4.95	4.31	4.64	—
HPE	HPE261030P00071000	Put	2026-10-30	23	0.8	0.06	71.00	+0.74%	4.65	3.64	5.45	—
HPE	HPE261030P00070000	Put	2026-10-30	23	0.8	0.06	70.00	-0.68%	3.87	3.08	3.50	—
HPE	HPE261030P00069000	Put	2026-10-30	23	0.8	0.06	69.00	-2.10%	3.42	2.82	3.27	—
HPE	HPE261030P00068000	Put	2026-10-30	23	0.8	0.06	68.00	-3.52%	2.94	2.43	3.10	—
HPE	HPE261030P00067000	Put	2026-10-30	23	0.8	0.06	67.00	-4.94%	2.54	2.09	2.46	—
HPE	HPE261030P00066000	Put	2026-10-30	23	0.8	0.06	66.00	-6.36%	2.24	1.56	2.07	—
HPE	HPE261030P00065000	Put	2026-10-30	23	0.8	0.06	65.00	-7.78%	1.92	1.57	1.75	—
HPE	HPE261030P00064000	Put	2026-10-30	23	0.8	0.06	64.00	-9.19%	1.57	1.24	1.42	—
HPE	HPE261030P00063000	Put	2026-10-30	23	0.8	0.06	63.00	-10.61%	1.37	0.99	1.20	—
HPE	HPE261030P00062000	Put	2026-10-30	23	0.8	0.06	62.00	-12.03%	1.08	0.88	0.93	—
HPE	HPE261030P00061000	Put	2026-10-30	23	0.8	0.06	61.00	-13.45%	0.90	0.71	0.85	—
HPE	HPE261030P00060000	Put	2026-10-30	23	0.8	0.06	60.00	-14.87%	0.74	0.58	0.64	—
HPE	HPE261030P00059000	Put	2026-10-30	23	0.8	0.06	59.00	-16.29%	0.64	0.35	0.60	—
HPE	HPE261030P00058000	Put	2026-10-30	23	0.8	0.06	58.00	-17.71%	0.47	0.24	0.49	—
HPE	HPE261030P00057000	Put	2026-10-30	23	0.8	0.06	57.00	-19.13%	0.44	0.25	0.38	—
HPE	HPE261030P00056000	Put	2026-10-30	23	0.8	0.06	56.00	-20.54%	0.51	0.18	0.30	—
HPE	HPE261030P00055000	Put	2026-10-30	23	0.8	0.06	55.00	-21.96%	0.40	0.07	0.18	—
HPE	HPE261030P00054000	Put	2026-10-30	23	0.8	0.06	54.00	-23.38%	0.22	0.03	0.17	—
HPE	HPE261030P00053000	Put	2026-10-30	23	0.8	0.06	53.00	-24.80%	0.38	0.00	0.12	—
HPE	HPE261030P00052000	Put	2026-10-30	23	0.8	0.06	52.00	-26.22%	0.16	0.06	0.10	—
HPE	HPE261030P00051000	Put	2026-10-30	23	0.8	0.06	51.00	-27.64%	0.17	0.00	0.09	—
HPE	HPE261030P00050000	Put	2026-10-30	23	0.8	0.06	50.00	-29.06%	0.26	0.00	0.03	—
HPE	HPE261030P00049000	Put	2026-10-30	23	0.8	0.06	49.00	-30.48%	0.11	0.07	0.07	—
HPE	HPE261030P00048000	Put	2026-10-30	23	0.8	0.06	48.00	-31.90%	0.16	0.00	0.07	—
HPE	HPE261030P00047000	Put	2026-10-30	23	0.8	0.06	47.00	-33.31%	0.24	0.00	0.04	—
HPE	HPE261030P00046000	Put	2026-10-30	23	0.8	0.06	46.00	-34.73%	0.15	0.00	0.34	—
HPE	HPE261030P00045000	Put	2026-10-30	23	0.8	0.06	45.00	-36.15%	0.10	0.00	0.06	—
HPE	HPE261030P00044000	Put	2026-10-30	23	0.8	0.06	44.00	-37.57%	0.11	0.00	0.04	—
HPE	HPE261030P00040000	Put	2026-10-30	23	0.8	0.06	40.00	-43.25%	0.42	0.00	0.04	—
HPE	HPE261030P00035000	Put	2026-10-30	23	0.8	0.06	35.00	-50.34%	1.32	0.00	—	—
HPE	HPE261106C00090000	Call	2026-11-06	30	1.0	0.08	90.00	+27.70%	0.94	0.26	0.44	—
HPE	HPE261106C00085000	Call	2026-11-06	30	1.0	0.08	85.00	+20.60%	1.17	0.79	0.99	—
HPE	HPE261106C00080000	Call	2026-11-06	30	1.0	0.08	80.00	+13.51%	2.09	1.49	1.85	—
HPE	HPE261106C00077000	Call	2026-11-06	30	1.0	0.08	77.00	+9.25%	3.01	2.14	2.66	—
HPE	HPE261106C00076000	Call	2026-11-06	30	1.0	0.08	76.00	+7.83%	3.30	2.39	2.67	—
HPE	HPE261106C00075000	Call	2026-11-06	30	1.0	0.08	75.00	+6.41%	3.58	2.86	3.10	—
HPE	HPE261106C00074000	Call	2026-11-06	30	1.0	0.08	74.00	+4.99%	4.96	2.66	3.49	—
HPE	HPE261106C00073000	Call	2026-11-06	30	1.0	0.08	73.00	+3.58%	4.42	3.29	4.07	—
HPE	HPE261106C00072000	Call	2026-11-06	30	1.0	0.08	72.00	+2.16%	6.25	3.97	3.93	—
HPE	HPE261106C00071000	Call	2026-11-06	30	1.0	0.08	71.00	+0.74%	5.22	4.08	4.90	—
HPE	HPE261106C00070000	Call	2026-11-06	30	1.0	0.08	70.00	-0.68%	5.77	4.87	5.36	—
HPE	HPE261106C00069000	Call	2026-11-06	30	1.0	0.08	69.00	-2.10%	7.63	3.91	5.55	—
HPE	HPE261106C00068000	Call	2026-11-06	30	1.0	0.08	68.00	-3.52%	6.92	5.57	6.27	—
HPE	HPE261106C00067000	Call	2026-11-06	30	1.0	0.08	67.00	-4.94%	8.97	5.12	6.95	—
HPE	HPE261106C00066000	Call	2026-11-06	30	1.0	0.08	66.00	-6.36%	7.88	6.80	6.20	—
HPE	HPE261106C00065000	Call	2026-11-06	30	1.0	0.08	65.00	-7.78%	10.09	7.14	7.95	—
HPE	HPE261106C00064000	Call	2026-11-06	30	1.0	0.08	64.00	-9.19%	10.30	8.08	8.62	—
HPE	HPE261106C00063000	Call	2026-11-06	30	1.0	0.08	63.00	-10.61%	11.09	8.50	9.19	—
HPE	HPE261106C00062000	Call	2026-11-06	30	1.0	0.08	62.00	-12.03%	11.92	9.52	9.83	—
HPE	HPE261106C00061000	Call	2026-11-06	30	1.0	0.08	61.00	-13.45%	13.05	10.13	10.02	—
HPE	HPE261106C00060000	Call	2026-11-06	30	1.0	0.08	60.00	-14.87%	12.30	11.43	11.80	—
HPE	HPE261106C00059000	Call	2026-11-06	30	1.0	0.08	59.00	-16.29%	14.58	11.48	12.19	—
HPE	HPE261106C00058000	Call	2026-11-06	30	1.0	0.08	58.00	-17.71%	14.81	12.38	12.99	—
HPE	HPE261106C00057000	Call	2026-11-06	30	1.0	0.08	57.00	-19.13%	15.61	13.12	—	—
HPE	HPE261106C00056000	Call	2026-11-06	30	1.0	0.08	56.00	-20.54%	16.78	13.42	13.85	—
HPE	HPE261106C00055000	Call	2026-11-06	30	1.0	0.08	55.00	-21.96%	17.87	15.01	16.02	—
HPE	HPE261106C00054000	Call	2026-11-06	30	1.0	0.08	54.00	-23.38%	18.51	15.62	—	—
HPE	HPE261106C00053000	Call	2026-11-06	30	1.0	0.08	53.00	-24.80%	19.68	16.87	15.99	—
HPE	HPE261106C00052000	Call	2026-11-06	30	1.0	0.08	52.00	-26.22%	20.71	17.24	—	—
HPE	HPE261106C00051000	Call	2026-11-06	30	1.0	0.08	51.00	-27.64%	21.44	18.93	—	—
HPE	HPE261106C00050000	Call	2026-11-06	30	1.0	0.08	50.00	-29.06%	22.87	19.44	13.99	—
HPE	HPE261106C00045000	Call	2026-11-06	30	1.0	0.08	45.00	-36.15%	27.42	23.80	20.80	—
HPE	HPE261106C00040000	Call	2026-11-06	30	1.0	0.08	40.00	-43.25%	32.12	28.88	—	—
HPE	HPE261106C00035000	Call	2026-11-06	30	1.0	0.08	35.00	-50.34%	37.08	33.73	—	—
HPE	HPE261106P00090000	Put	2026-11-06	30	1.0	0.08	90.00	+27.70%	20.83	18.66	19.24	—
HPE	HPE261106P00085000	Put	2026-11-06	30	1.0	0.08	85.00	+20.60%	16.07	13.84	16.00	—
HPE	HPE261106P00080000	Put	2026-11-06	30	1.0	0.08	80.00	+13.51%	11.96	10.02	15.10	—
HPE	HPE261106P00077000	Put	2026-11-06	30	1.0	0.08	77.00	+9.25%	10.08	7.86	—	—
HPE	HPE261106P00076000	Put	2026-11-06	30	1.0	0.08	76.00	+7.83%	8.41	7.25	—	—
HPE	HPE261106P00075000	Put	2026-11-06	30	1.0	0.08	75.00	+6.41%	7.83	6.54	7.57	—
HPE	HPE261106P00074000	Put	2026-11-06	30	1.0	0.08	74.00	+4.99%	7.07	6.03	—	—
HPE	HPE261106P00073000	Put	2026-11-06	30	1.0	0.08	73.00	+3.58%	7.89	4.32	—	—
HPE	HPE261106P00072000	Put	2026-11-06	30	1.0	0.08	72.00	+2.16%	5.77	3.56	—	—
HPE	HPE261106P00071000	Put	2026-11-06	30	1.0	0.08	71.00	+0.74%	5.29	4.18	7.30	—
HPE	HPE261106P00070000	Put	2026-11-06	30	1.0	0.08	70.00	-0.68%	4.76	2.71	4.17	—
HPE	HPE261106P00069000	Put	2026-11-06	30	1.0	0.08	69.00	-2.10%	4.14	3.28	4.18	—
HPE	HPE261106P00068000	Put	2026-11-06	30	1.0	0.08	68.00	-3.52%	4.37	2.71	3.43	—
HPE	HPE261106P00067000	Put	2026-11-06	30	1.0	0.08	67.00	-4.94%	3.25	1.77	3.27	—
HPE	HPE261106P00066000	Put	2026-11-06	30	1.0	0.08	66.00	-6.36%	2.84	2.05	2.63	—
HPE	HPE261106P00065000	Put	2026-11-06	30	1.0	0.08	65.00	-7.78%	2.38	2.07	2.20	—
HPE	HPE261106P00064000	Put	2026-11-06	30	1.0	0.08	64.00	-9.19%	2.10	1.58	1.96	—
HPE	HPE261106P00063000	Put	2026-11-06	30	1.0	0.08	63.00	-10.61%	2.22	1.22	1.87	—
HPE	HPE261106P00062000	Put	2026-11-06	30	1.0	0.08	62.00	-12.03%	1.53	1.11	1.33	—
HPE	HPE261106P00061000	Put	2026-11-06	30	1.0	0.08	61.00	-13.45%	1.44	0.73	1.42	—
HPE	HPE261106P00060000	Put	2026-11-06	30	1.0	0.08	60.00	-14.87%	1.17	0.72	0.97	—
HPE	HPE261106P00059000	Put	2026-11-06	30	1.0	0.08	59.00	-16.29%	0.85	0.57	0.82	—
HPE	HPE261106P00058000	Put	2026-11-06	30	1.0	0.08	58.00	-17.71%	0.70	0.54	0.69	—
HPE	HPE261106P00057000	Put	2026-11-06	30	1.0	0.08	57.00	-19.13%	0.95	0.29	0.75	—
HPE	HPE261106P00056000	Put	2026-11-06	30	1.0	0.08	56.00	-20.54%	0.54	0.33	0.40	—
HPE	HPE261106P00055000	Put	2026-11-06	30	1.0	0.08	55.00	-21.96%	0.48	0.32	0.35	—
HPE	HPE261106P00054000	Put	2026-11-06	30	1.0	0.08	54.00	-23.38%	0.70	0.12	0.68	—
HPE	HPE261106P00053000	Put	2026-11-06	30	1.0	0.08	53.00	-24.80%	0.65	0.00	0.30	—
HPE	HPE261106P00052000	Put	2026-11-06	30	1.0	0.08	52.00	-26.22%	0.53	0.08	0.27	—
HPE	HPE261106P00051000	Put	2026-11-06	30	1.0	0.08	51.00	-27.64%	0.34	0.00	0.32	—
HPE	HPE261106P00050000	Put	2026-11-06	30	1.0	0.08	50.00	-29.06%	0.24	0.00	0.14	—
HPE	HPE261106P00045000	Put	2026-11-06	30	1.0	0.08	45.00	-36.15%	0.40	0.00	0.09	—
HPE	HPE261106P00040000	Put	2026-11-06	30	1.0	0.08	40.00	-43.25%	0.09	0.00	0.11	—
HPE	HPE261106P00035000	Put	2026-11-06	30	1.0	0.08	35.00	-50.34%	0.25	0.00	0.09	—
HPE	HPE261113C00090000	Call	2026-11-13	37	1.2	0.10	90.00	+27.70%	1.21	0.57	1.12	—
HPE	HPE261113C00085000	Call	2026-11-13	37	1.2	0.10	85.00	+20.60%	1.81	0.86	1.54	—
HPE	HPE261113C00080000	Call	2026-11-13	37	1.2	0.10	80.00	+13.51%	2.98	1.24	2.50	—
HPE	HPE261113C00077000	Call	2026-11-13	37	1.2	0.10	77.00	+9.25%	3.63	2.55	—	—
HPE	HPE261113C00076000	Call	2026-11-13	37	1.2	0.10	76.00	+7.83%	4.01	2.11	3.65	—
HPE	HPE261113C00075000	Call	2026-11-13	37	1.2	0.10	75.00	+6.41%	4.23	3.44	3.78	—
HPE	HPE261113C00074000	Call	2026-11-13	37	1.2	0.10	74.00	+4.99%	4.68	3.60	4.20	—
HPE	HPE261113C00073000	Call	2026-11-13	37	1.2	0.10	73.00	+3.58%	4.98	2.84	4.60	—
HPE	HPE261113C00072000	Call	2026-11-13	37	1.2	0.10	72.00	+2.16%	6.73	4.48	5.07	—
HPE	HPE261113C00071000	Call	2026-11-13	37	1.2	0.10	71.00	+0.74%	5.92	3.75	5.36	—
HPE	HPE261113C00070000	Call	2026-11-13	37	1.2	0.10	70.00	-0.68%	6.66	5.43	5.84	—
HPE	HPE261113C00069000	Call	2026-11-13	37	1.2	0.10	69.00	-2.10%	7.17	5.60	6.10	—
HPE	HPE261113C00068000	Call	2026-11-13	37	1.2	0.10	68.00	-3.52%	7.54	6.30	6.13	—
HPE	HPE261113C00067000	Call	2026-11-13	37	1.2	0.10	67.00	-4.94%	8.73	7.06	7.56	—
HPE	HPE261113C00066000	Call	2026-11-13	37	1.2	0.10	66.00	-6.36%	9.47	6.68	5.00	—
HPE	HPE261113C00065000	Call	2026-11-13	37	1.2	0.10	65.00	-7.78%	9.11	7.93	8.83	—
HPE	HPE261113C00064000	Call	2026-11-13	37	1.2	0.10	64.00	-9.19%	10.52	7.51	9.50	—
HPE	HPE261113C00063000	Call	2026-11-13	37	1.2	0.10	63.00	-10.61%	11.59	8.95	7.87	—
HPE	HPE261113C00062000	Call	2026-11-13	37	1.2	0.10	62.00	-12.03%	12.45	9.53	10.11	—
HPE	HPE261113C00061000	Call	2026-11-13	37	1.2	0.10	61.00	-13.45%	13.06	10.30	—	—
HPE	HPE261113C00060000	Call	2026-11-13	37	1.2	0.10	60.00	-14.87%	13.26	11.40	—	—
HPE	HPE261113C00059000	Call	2026-11-13	37	1.2	0.10	59.00	-16.29%	15.01	11.89	—	—
HPE	HPE261113C00058000	Call	2026-11-13	37	1.2	0.10	58.00	-17.71%	15.45	12.31	11.92	—
HPE	HPE261113C00057000	Call	2026-11-13	37	1.2	0.10	57.00	-19.13%	16.65	13.51	—	—
HPE	HPE261113C00056000	Call	2026-11-13	37	1.2	0.10	56.00	-20.54%	16.80	14.45	14.76	—
HPE	HPE261113C00055000	Call	2026-11-13	37	1.2	0.10	55.00	-21.96%	18.46	14.66	14.80	—
HPE	HPE261113C00054000	Call	2026-11-13	37	1.2	0.10	54.00	-23.38%	19.23	15.50	15.37	—
HPE	HPE261113C00053000	Call	2026-11-13	37	1.2	0.10	53.00	-24.80%	19.42	17.20	—	—
HPE	HPE261113C00050000	Call	2026-11-13	37	1.2	0.10	50.00	-29.06%	22.68	19.29	—	—
HPE	HPE261113C00045000	Call	2026-11-13	37	1.2	0.10	45.00	-36.15%	28.27	24.25	—	—
HPE	HPE261113C00040000	Call	2026-11-13	37	1.2	0.10	40.00	-43.25%	33.28	29.08	—	—
HPE	HPE261113C00035000	Call	2026-11-13	37	1.2	0.10	35.00	-50.34%	38.01	33.80	—	—
HPE	HPE261113P00090000	Put	2026-11-13	37	1.2	0.10	90.00	+27.70%	20.73	17.92	—	—
HPE	HPE261113P00085000	Put	2026-11-13	37	1.2	0.10	85.00	+20.60%	17.37	13.54	—	—
HPE	HPE261113P00080000	Put	2026-11-13	37	1.2	0.10	80.00	+13.51%	11.83	10.89	—	—
HPE	HPE261113P00077000	Put	2026-11-13	37	1.2	0.10	77.00	+9.25%	9.32	8.52	—	—
HPE	HPE261113P00076000	Put	2026-11-13	37	1.2	0.10	76.00	+7.83%	9.48	7.22	—	—
HPE	HPE261113P00075000	Put	2026-11-13	37	1.2	0.10	75.00	+6.41%	8.17	6.13	—	—
HPE	HPE261113P00074000	Put	2026-11-13	37	1.2	0.10	74.00	+4.99%	8.27	6.49	—	—
HPE	HPE261113P00073000	Put	2026-11-13	37	1.2	0.10	73.00	+3.58%	8.30	4.98	—	—
HPE	HPE261113P00072000	Put	2026-11-13	37	1.2	0.10	72.00	+2.16%	7.24	5.32	—	—
HPE	HPE261113P00071000	Put	2026-11-13	37	1.2	0.10	71.00	+0.74%	5.99	3.81	—	—
HPE	HPE261113P00070000	Put	2026-11-13	37	1.2	0.10	70.00	-0.68%	4.95	4.48	4.80	—
HPE	HPE261113P00069000	Put	2026-11-13	37	1.2	0.10	69.00	-2.10%	5.21	3.63	4.82	—
HPE	HPE261113P00068000	Put	2026-11-13	37	1.2	0.10	68.00	-3.52%	4.93	2.40	4.26	—
HPE	HPE261113P00067000	Put	2026-11-13	37	1.2	0.10	67.00	-4.94%	3.77	2.47	3.50	—
HPE	HPE261113P00066000	Put	2026-11-13	37	1.2	0.10	66.00	-6.36%	3.92	2.46	3.15	—
HPE	HPE261113P00065000	Put	2026-11-13	37	1.2	0.10	65.00	-7.78%	3.83	1.39	2.76	—
HPE	HPE261113P00064000	Put	2026-11-13	37	1.2	0.10	64.00	-9.19%	2.63	1.71	—	—
HPE	HPE261113P00063000	Put	2026-11-13	37	1.2	0.10	63.00	-10.61%	2.68	1.53	2.06	—
HPE	HPE261113P00062000	Put	2026-11-13	37	1.2	0.10	62.00	-12.03%	2.17	1.47	1.83	—
HPE	HPE261113P00061000	Put	2026-11-13	37	1.2	0.10	61.00	-13.45%	1.83	1.24	1.29	—
HPE	HPE261113P00060000	Put	2026-11-13	37	1.2	0.10	60.00	-14.87%	1.70	0.58	1.25	—
HPE	HPE261113P00059000	Put	2026-11-13	37	1.2	0.10	59.00	-16.29%	1.90	0.76	1.09	—
HPE	HPE261113P00058000	Put	2026-11-13	37	1.2	0.10	58.00	-17.71%	1.48	0.66	0.75	—
HPE	HPE261113P00057000	Put	2026-11-13	37	1.2	0.10	57.00	-19.13%	1.15	0.53	0.86	—
HPE	HPE261113P00056000	Put	2026-11-13	37	1.2	0.10	56.00	-20.54%	1.04	0.26	0.68	—
HPE	HPE261113P00055000	Put	2026-11-13	37	1.2	0.10	55.00	-21.96%	0.93	0.03	0.60	—
HPE	HPE261113P00054000	Put	2026-11-13	37	1.2	0.10	54.00	-23.38%	0.98	0.10	0.78	—
HPE	HPE261113P00053000	Put	2026-11-13	37	1.2	0.10	53.00	-24.80%	0.99	0.00	0.65	—
HPE	HPE261113P00050000	Put	2026-11-13	37	1.2	0.10	50.00	-29.06%	0.45	0.00	0.35	—
HPE	HPE261113P00045000	Put	2026-11-13	37	1.2	0.10	45.00	-36.15%	0.14	0.00	—	—
HPE	HPE261113P00040000	Put	2026-11-13	37	1.2	0.10	40.00	-43.25%	2.15	0.00	—	—
HPE	HPE261113P00035000	Put	2026-11-13	37	1.2	0.10	35.00	-50.34%	0.35	0.00	—	—
HPE	HPE261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	+41.88%	0.63	0.21	0.48	—
HPE	HPE261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	+34.79%	1.03	0.52	1.03	—
HPE	HPE261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	+27.70%	1.22	1.07	1.08	—
HPE	HPE261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	+20.60%	1.82	1.72	1.79	—
HPE	HPE261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	+13.51%	2.97	2.63	2.80	—
HPE	HPE261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	+6.41%	4.43	4.07	4.34	—
HPE	HPE261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	-0.68%	6.34	6.02	6.34	—
HPE	HPE261120C00065000	Call	2026-11-20	44	1.4	0.12	65.00	-7.78%	9.13	8.98	9.00	—
HPE	HPE261120C00060000	Call	2026-11-20	44	1.4	0.12	60.00	-14.87%	12.61	12.12	12.61	—
HPE	HPE261120C00055000	Call	2026-11-20	44	1.4	0.12	55.00	-21.96%	17.03	16.06	16.97	—
HPE	HPE261120C00050000	Call	2026-11-20	44	1.4	0.12	50.00	-29.06%	21.30	20.72	21.50	—
HPE	HPE261120C00049000	Call	2026-11-20	44	1.4	0.12	49.00	-30.48%	23.65	21.26	22.52	—
HPE	HPE261120C00048000	Call	2026-11-20	44	1.4	0.12	48.00	-31.90%	24.62	21.90	20.81	—
HPE	HPE261120C00047000	Call	2026-11-20	44	1.4	0.12	47.00	-33.31%	25.54	23.15	23.74	—
HPE	HPE261120C00046000	Call	2026-11-20	44	1.4	0.12	46.00	-34.73%	26.89	22.99	25.00	—
HPE	HPE261120C00045000	Call	2026-11-20	44	1.4	0.12	45.00	-36.15%	28.12	24.72	23.97	—
HPE	HPE261120C00044000	Call	2026-11-20	44	1.4	0.12	44.00	-37.57%	29.19	25.03	18.61	—
HPE	HPE261120C00043000	Call	2026-11-20	44	1.4	0.12	43.00	-38.99%	29.98	26.86	28.17	—
HPE	HPE261120C00042000	Call	2026-11-20	44	1.4	0.12	42.00	-40.41%	30.53	27.04	20.25	—
HPE	HPE261120C00041000	Call	2026-11-20	44	1.4	0.12	41.00	-41.83%	32.16	28.24	21.43	—
HPE	HPE261120C00040000	Call	2026-11-20	44	1.4	0.12	40.00	-43.25%	32.77	30.03	31.00	—
HPE	HPE261120C00039000	Call	2026-11-20	44	1.4	0.12	39.00	-44.67%	33.82	29.78	15.93	—
HPE	HPE261120C00038000	Call	2026-11-20	44	1.4	0.12	38.00	-46.08%	35.40	31.09	23.64	—
HPE	HPE261120C00037000	Call	2026-11-20	44	1.4	0.12	37.00	-47.50%	36.28	32.35	25.00	—
HPE	HPE261120C00036000	Call	2026-11-20	44	1.4	0.12	36.00	-48.92%	37.21	32.83	16.20	—
HPE	HPE261120C00035000	Call	2026-11-20	44	1.4	0.12	35.00	-50.34%	38.01	34.10	34.15	—
HPE	HPE261120C00034000	Call	2026-11-20	44	1.4	0.12	34.00	-51.76%	38.20	35.03	19.00	—
HPE	HPE261120C00033000	Call	2026-11-20	44	1.4	0.12	33.00	-53.18%	39.66	35.71	13.00	—
HPE	HPE261120C00032000	Call	2026-11-20	44	1.4	0.12	32.00	-54.60%	40.73	37.02	28.16	—
HPE	HPE261120C00031000	Call	2026-11-20	44	1.4	0.12	31.00	-56.02%	41.89	37.57	34.99	—
HPE	HPE261120C00030000	Call	2026-11-20	44	1.4	0.12	30.00	-57.43%	42.00	39.38	39.00	—
HPE	HPE261120C00029000	Call	2026-11-20	44	1.4	0.12	29.00	-58.85%	43.51	40.96	34.78	—
HPE	HPE261120C00028000	Call	2026-11-20	44	1.4	0.12	28.00	-60.27%	44.03	41.17	34.91	—
HPE	HPE261120C00027000	Call	2026-11-20	44	1.4	0.12	27.00	-61.69%	45.90	42.04	34.90	—
HPE	HPE261120C00026000	Call	2026-11-20	44	1.4	0.12	26.00	-63.11%	46.04	43.60	30.25	—
HPE	HPE261120C00025000	Call	2026-11-20	44	1.4	0.12	25.00	-64.53%	47.87	43.46	40.41	—
HPE	HPE261120C00024000	Call	2026-11-20	44	1.4	0.12	24.00	-65.95%	48.74	44.67	24.00	—
HPE	HPE261120C00023000	Call	2026-11-20	44	1.4	0.12	23.00	-67.37%	49.35	46.54	34.42	—
HPE	HPE261120C00022000	Call	2026-11-20	44	1.4	0.12	22.00	-68.79%	50.13	47.09	23.50	—
HPE	HPE261120C00021000	Call	2026-11-20	44	1.4	0.12	21.00	-70.20%	51.95	47.33	42.63	—
HPE	HPE261120C00020000	Call	2026-11-20	44	1.4	0.12	20.00	-71.62%	53.35	48.70	42.29	—
HPE	HPE261120C00019000	Call	2026-11-20	44	1.4	0.12	19.00	-73.04%	53.51	50.78	48.73	—
HPE	HPE261120C00018000	Call	2026-11-20	44	1.4	0.12	18.00	-74.46%	54.53	51.91	—	—
HPE	HPE261120C00017000	Call	2026-11-20	44	1.4	0.12	17.00	-75.88%	55.37	53.06	—	—
HPE	HPE261120C00016000	Call	2026-11-20	44	1.4	0.12	16.00	-77.30%	57.31	52.83	37.62	—
HPE	HPE261120C00015000	Call	2026-11-20	44	1.4	0.12	15.00	-78.72%	58.71	54.01	—	—
HPE	HPE261120C00014000	Call	2026-11-20	44	1.4	0.12	14.00	-80.14%	57.62	54.62	47.35	—
HPE	HPE261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	+41.88%	30.98	27.59	—	—
HPE	HPE261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	+34.79%	25.64	23.79	32.85	—
HPE	HPE261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	+27.70%	21.51	19.23	21.90	—
HPE	HPE261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	+20.60%	16.05	15.14	17.61	—
HPE	HPE261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	+13.51%	12.62	10.69	13.30	—
HPE	HPE261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	+6.41%	8.55	7.54	8.00	—
HPE	HPE261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	-0.68%	5.49	5.14	5.25	—
HPE	HPE261120P00065000	Put	2026-11-20	44	1.4	0.12	65.00	-7.78%	3.07	2.94	3.06	—
HPE	HPE261120P00060000	Put	2026-11-20	44	1.4	0.12	60.00	-14.87%	1.60	1.48	1.57	—
HPE	HPE261120P00055000	Put	2026-11-20	44	1.4	0.12	55.00	-21.96%	0.74	0.66	0.70	—
HPE	HPE261120P00050000	Put	2026-11-20	44	1.4	0.12	50.00	-29.06%	0.35	0.21	0.27	—
HPE	HPE261120P00049000	Put	2026-11-20	44	1.4	0.12	49.00	-30.48%	0.42	0.11	0.24	—
HPE	HPE261120P00048000	Put	2026-11-20	44	1.4	0.12	48.00	-31.90%	0.57	0.10	0.18	—
HPE	HPE261120P00047000	Put	2026-11-20	44	1.4	0.12	47.00	-33.31%	0.36	0.01	0.18	—
HPE	HPE261120P00046000	Put	2026-11-20	44	1.4	0.12	46.00	-34.73%	0.21	0.00	0.14	—
HPE	HPE261120P00045000	Put	2026-11-20	44	1.4	0.12	45.00	-36.15%	0.14	0.10	0.10	—
HPE	HPE261120P00044000	Put	2026-11-20	44	1.4	0.12	44.00	-37.57%	0.13	0.01	0.09	—
HPE	HPE261120P00043000	Put	2026-11-20	44	1.4	0.12	43.00	-38.99%	0.08	0.03	0.13	—
HPE	HPE261120P00042000	Put	2026-11-20	44	1.4	0.12	42.00	-40.41%	0.13	0.04	0.08	—
HPE	HPE261120P00041000	Put	2026-11-20	44	1.4	0.12	41.00	-41.83%	0.36	0.00	0.09	—
HPE	HPE261120P00040000	Put	2026-11-20	44	1.4	0.12	40.00	-43.25%	0.28	0.00	0.06	—
HPE	HPE261120P00039000	Put	2026-11-20	44	1.4	0.12	39.00	-44.67%	0.33	0.00	0.09	—
HPE	HPE261120P00038000	Put	2026-11-20	44	1.4	0.12	38.00	-46.08%	0.48	0.00	0.05	—
HPE	HPE261120P00037000	Put	2026-11-20	44	1.4	0.12	37.00	-47.50%	0.49	0.00	0.04	—
HPE	HPE261120P00036000	Put	2026-11-20	44	1.4	0.12	36.00	-48.92%	0.26	0.00	0.09	—
HPE	HPE261120P00035000	Put	2026-11-20	44	1.4	0.12	35.00	-50.34%	0.03	0.00	0.03	—
HPE	HPE261120P00034000	Put	2026-11-20	44	1.4	0.12	34.00	-51.76%	0.47	0.00	0.13	—
HPE	HPE261120P00033000	Put	2026-11-20	44	1.4	0.12	33.00	-53.18%	0.07	0.00	0.02	—
HPE	HPE261120P00032000	Put	2026-11-20	44	1.4	0.12	32.00	-54.60%	0.27	0.00	0.04	—
HPE	HPE261120P00031000	Put	2026-11-20	44	1.4	0.12	31.00	-56.02%	0.64	0.00	0.07	—
HPE	HPE261120P00030000	Put	2026-11-20	44	1.4	0.12	30.00	-57.43%	2.11	0.00	0.01	—
HPE	HPE261120P00029000	Put	2026-11-20	44	1.4	0.12	29.00	-58.85%	2.15	0.00	0.03	—
HPE	HPE261120P00028000	Put	2026-11-20	44	1.4	0.12	28.00	-60.27%	1.25	0.00	0.13	—
HPE	HPE261120P00027000	Put	2026-11-20	44	1.4	0.12	27.00	-61.69%	1.30	0.00	0.12	—
HPE	HPE261120P00026000	Put	2026-11-20	44	1.4	0.12	26.00	-63.11%	1.27	0.00	0.40	—
HPE	HPE261120P00025000	Put	2026-11-20	44	1.4	0.12	25.00	-64.53%	0.22	0.00	0.02	—
HPE	HPE261120P00024000	Put	2026-11-20	44	1.4	0.12	24.00	-65.95%	0.52	0.00	0.12	—
HPE	HPE261120P00023000	Put	2026-11-20	44	1.4	0.12	23.00	-67.37%	1.49	0.00	0.03	—
HPE	HPE261120P00022000	Put	2026-11-20	44	1.4	0.12	22.00	-68.79%	1.24	0.00	0.02	—
HPE	HPE261120P00021000	Put	2026-11-20	44	1.4	0.12	21.00	-70.20%	1.46	0.00	0.21	—
HPE	HPE261120P00020000	Put	2026-11-20	44	1.4	0.12	20.00	-71.62%	1.23	0.00	0.02	—
HPE	HPE261120P00019000	Put	2026-11-20	44	1.4	0.12	19.00	-73.04%	1.25	0.00	0.21	—
HPE	HPE261120P00018000	Put	2026-11-20	44	1.4	0.12	18.00	-74.46%	1.28	0.00	0.12	—
HPE	HPE261120P00017000	Put	2026-11-20	44	1.4	0.12	17.00	-75.88%	1.27	0.00	0.12	—
HPE	HPE261120P00016000	Put	2026-11-20	44	1.4	0.12	16.00	-77.30%	1.38	0.00	0.12	—
HPE	HPE261120P00015000	Put	2026-11-20	44	1.4	0.12	15.00	-78.72%	0.04	0.00	0.29	—
HPE	HPE261120P00014000	Put	2026-11-20	44	1.4	0.12	14.00	-80.14%	0.01	0.00	0.09	—
HPE	HPE261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	+41.88%	2.11	1.39	1.70	—
HPE	HPE261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	+34.79%	2.79	1.97	2.30	—
HPE	HPE261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	+27.70%	3.20	2.70	3.05	—
HPE	HPE261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	+20.60%	4.37	3.68	4.02	—
HPE	HPE261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	+13.51%	5.93	4.90	5.27	—
HPE	HPE261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	+6.41%	7.04	6.33	6.77	—
HPE	HPE261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-0.68%	9.26	8.37	9.10	—
HPE	HPE261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-7.78%	11.72	10.92	11.60	—
HPE	HPE261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-14.87%	14.59	14.04	14.59	—
HPE	HPE261218C00055000	Call	2026-12-18	72	2.4	0.20	55.00	-21.96%	19.07	17.76	18.38	—
HPE	HPE261218C00050000	Call	2026-12-18	72	2.4	0.20	50.00	-29.06%	23.08	21.23	22.20	—
HPE	HPE261218C00049000	Call	2026-12-18	72	2.4	0.20	49.00	-30.48%	25.00	21.63	17.40	—
HPE	HPE261218C00048000	Call	2026-12-18	72	2.4	0.20	48.00	-31.90%	25.73	22.16	23.08	—
HPE	HPE261218C00047000	Call	2026-12-18	72	2.4	0.20	47.00	-33.31%	25.82	24.46	24.00	—
HPE	HPE261218C00046000	Call	2026-12-18	72	2.4	0.20	46.00	-34.73%	28.00	24.16	16.71	—
HPE	HPE261218C00045000	Call	2026-12-18	72	2.4	0.20	45.00	-36.15%	28.03	26.11	26.99	—
HPE	HPE261218C00044000	Call	2026-12-18	72	2.4	0.20	44.00	-37.57%	29.41	26.04	25.00	—
HPE	HPE261218C00043000	Call	2026-12-18	72	2.4	0.20	43.00	-38.99%	30.18	26.83	25.72	—
HPE	HPE261218C00042000	Call	2026-12-18	72	2.4	0.20	42.00	-40.41%	30.62	28.28	17.80	—
HPE	HPE261218C00041000	Call	2026-12-18	72	2.4	0.20	41.00	-41.83%	32.47	28.95	16.53	—
HPE	HPE261218C00040000	Call	2026-12-18	72	2.4	0.20	40.00	-43.25%	33.02	30.82	30.85	—
HPE	HPE261218C00039000	Call	2026-12-18	72	2.4	0.20	39.00	-44.67%	34.52	30.93	16.70	—
HPE	HPE261218C00038000	Call	2026-12-18	72	2.4	0.20	38.00	-46.08%	35.37	32.69	30.84	—
HPE	HPE261218C00037000	Call	2026-12-18	72	2.4	0.20	37.00	-47.50%	36.06	32.46	21.05	—
HPE	HPE261218C00036000	Call	2026-12-18	72	2.4	0.20	36.00	-48.92%	37.10	33.99	18.09	—
HPE	HPE261218C00035000	Call	2026-12-18	72	2.4	0.20	35.00	-50.34%	37.15	34.41	35.00	—
HPE	HPE261218C00034000	Call	2026-12-18	72	2.4	0.20	34.00	-51.76%	39.29	35.48	34.60	—
HPE	HPE261218C00033000	Call	2026-12-18	72	2.4	0.20	33.00	-53.18%	39.46	35.79	14.08	—
HPE	HPE261218C00032000	Call	2026-12-18	72	2.4	0.20	32.00	-54.60%	41.21	38.04	24.85	—
HPE	HPE261218C00031000	Call	2026-12-18	72	2.4	0.20	31.00	-56.02%	42.45	38.24	30.68	—
HPE	HPE261218C00030000	Call	2026-12-18	72	2.4	0.20	30.00	-57.43%	42.15	39.40	39.91	—
HPE	HPE261218C00029000	Call	2026-12-18	72	2.4	0.20	29.00	-58.85%	44.47	40.37	26.00	—
HPE	HPE261218C00028000	Call	2026-12-18	72	2.4	0.20	28.00	-60.27%	45.12	41.16	35.00	—
HPE	HPE261218C00027000	Call	2026-12-18	72	2.4	0.20	27.00	-61.69%	45.65	42.91	35.47	—
HPE	HPE261218C00026000	Call	2026-12-18	72	2.4	0.20	26.00	-63.11%	47.35	43.65	29.33	—
HPE	HPE261218C00025000	Call	2026-12-18	72	2.4	0.20	25.00	-64.53%	47.29	44.98	32.86	—
HPE	HPE261218C00024000	Call	2026-12-18	72	2.4	0.20	24.00	-65.95%	48.99	44.68	27.00	—
HPE	HPE261218C00023000	Call	2026-12-18	72	2.4	0.20	23.00	-67.37%	49.68	45.49	31.68	—
HPE	HPE261218C00022000	Call	2026-12-18	72	2.4	0.20	22.00	-68.79%	49.16	48.15	22.05	—
HPE	HPE261218C00021000	Call	2026-12-18	72	2.4	0.20	21.00	-70.20%	51.67	48.91	10.39	—
HPE	HPE261218C00020000	Call	2026-12-18	72	2.4	0.20	20.00	-71.62%	52.34	49.26	36.89	—
HPE	HPE261218C00019000	Call	2026-12-18	72	2.4	0.20	19.00	-73.04%	53.50	50.46	7.91	—
HPE	HPE261218C00018000	Call	2026-12-18	72	2.4	0.20	18.00	-74.46%	53.91	51.76	19.70	—
HPE	HPE261218C00017000	Call	2026-12-18	72	2.4	0.20	17.00	-75.88%	55.31	53.14	8.61	—
HPE	HPE261218C00016000	Call	2026-12-18	72	2.4	0.20	16.00	-77.30%	56.95	52.69	—	—
HPE	HPE261218C00015000	Call	2026-12-18	72	2.4	0.20	15.00	-78.72%	58.11	54.48	42.35	—
HPE	HPE261218C00013000	Call	2026-12-18	72	2.4	0.20	13.00	-81.56%	60.00	56.23	49.54	—
HPE	HPE261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	+41.88%	31.52	29.42	—	—
HPE	HPE261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	+34.79%	27.02	24.98	28.62	—
HPE	HPE261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	+27.70%	22.27	21.20	21.94	—
HPE	HPE261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	+20.60%	17.86	16.71	22.45	—
HPE	HPE261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	+13.51%	14.29	13.49	15.82	—
HPE	HPE261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	+6.41%	10.77	10.25	10.90	—
HPE	HPE261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-0.68%	7.90	7.11	7.50	—
HPE	HPE261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-7.78%	5.41	4.94	5.08	—
HPE	HPE261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-14.87%	3.56	2.93	3.20	—
HPE	HPE261218P00055000	Put	2026-12-18	72	2.4	0.20	55.00	-21.96%	2.11	1.81	1.93	—
HPE	HPE261218P00050000	Put	2026-12-18	72	2.4	0.20	50.00	-29.06%	1.12	0.85	0.93	—
HPE	HPE261218P00049000	Put	2026-12-18	72	2.4	0.20	49.00	-30.48%	0.93	0.71	0.93	—
HPE	HPE261218P00048000	Put	2026-12-18	72	2.4	0.20	48.00	-31.90%	1.08	0.67	0.83	—
HPE	HPE261218P00047000	Put	2026-12-18	72	2.4	0.20	47.00	-33.31%	0.88	0.53	0.64	—
HPE	HPE261218P00046000	Put	2026-12-18	72	2.4	0.20	46.00	-34.73%	0.63	0.49	0.68	—
HPE	HPE261218P00045000	Put	2026-12-18	72	2.4	0.20	45.00	-36.15%	0.51	0.22	0.53	—
HPE	HPE261218P00044000	Put	2026-12-18	72	2.4	0.20	44.00	-37.57%	0.82	0.15	0.43	—
HPE	HPE261218P00043000	Put	2026-12-18	72	2.4	0.20	43.00	-38.99%	0.75	0.00	0.50	—
HPE	HPE261218P00042000	Put	2026-12-18	72	2.4	0.20	42.00	-40.41%	0.72	0.01	0.51	—
HPE	HPE261218P00041000	Put	2026-12-18	72	2.4	0.20	41.00	-41.83%	0.69	0.00	0.33	—
HPE	HPE261218P00040000	Put	2026-12-18	72	2.4	0.20	40.00	-43.25%	0.61	0.10	0.26	—
HPE	HPE261218P00039000	Put	2026-12-18	72	2.4	0.20	39.00	-44.67%	0.58	0.00	0.20	—
HPE	HPE261218P00038000	Put	2026-12-18	72	2.4	0.20	38.00	-46.08%	0.21	0.00	0.19	—
HPE	HPE261218P00037000	Put	2026-12-18	72	2.4	0.20	37.00	-47.50%	0.59	0.00	0.43	—
HPE	HPE261218P00036000	Put	2026-12-18	72	2.4	0.20	36.00	-48.92%	0.45	0.00	0.34	—
HPE	HPE261218P00035000	Put	2026-12-18	72	2.4	0.20	35.00	-50.34%	0.21	0.01	0.17	—
HPE	HPE261218P00034000	Put	2026-12-18	72	2.4	0.20	34.00	-51.76%	0.56	0.00	0.12	—
HPE	HPE261218P00033000	Put	2026-12-18	72	2.4	0.20	33.00	-53.18%	0.34	0.01	0.07	—
HPE	HPE261218P00032000	Put	2026-12-18	72	2.4	0.20	32.00	-54.60%	0.34	0.00	0.18	—
HPE	HPE261218P00031000	Put	2026-12-18	72	2.4	0.20	31.00	-56.02%	0.41	0.00	0.11	—
HPE	HPE261218P00030000	Put	2026-12-18	72	2.4	0.20	30.00	-57.43%	0.60	0.00	0.16	—
HPE	HPE261218P00029000	Put	2026-12-18	72	2.4	0.20	29.00	-58.85%	0.58	0.00	0.11	—
HPE	HPE261218P00028000	Put	2026-12-18	72	2.4	0.20	28.00	-60.27%	0.50	0.00	0.13	—
HPE	HPE261218P00027000	Put	2026-12-18	72	2.4	0.20	27.00	-61.69%	0.45	0.00	0.17	—
HPE	HPE261218P00026000	Put	2026-12-18	72	2.4	0.20	26.00	-63.11%	0.44	0.00	0.12	—
HPE	HPE261218P00025000	Put	2026-12-18	72	2.4	0.20	25.00	-64.53%	2.11	0.00	0.11	—
HPE	HPE261218P00024000	Put	2026-12-18	72	2.4	0.20	24.00	-65.95%	0.52	0.00	0.10	—
HPE	HPE261218P00023000	Put	2026-12-18	72	2.4	0.20	23.00	-67.37%	1.48	0.00	0.42	—
HPE	HPE261218P00022000	Put	2026-12-18	72	2.4	0.20	22.00	-68.79%	0.20	0.00	0.02	—
HPE	HPE261218P00021000	Put	2026-12-18	72	2.4	0.20	21.00	-70.20%	0.47	0.00	0.23	—
HPE	HPE261218P00020000	Put	2026-12-18	72	2.4	0.20	20.00	-71.62%	0.20	0.00	0.02	—
HPE	HPE261218P00019000	Put	2026-12-18	72	2.4	0.20	19.00	-73.04%	1.49	0.00	0.02	—
HPE	HPE261218P00018000	Put	2026-12-18	72	2.4	0.20	18.00	-74.46%	0.24	0.00	0.04	—
HPE	HPE261218P00017000	Put	2026-12-18	72	2.4	0.20	17.00	-75.88%	0.07	0.00	0.33	—
HPE	HPE261218P00016000	Put	2026-12-18	72	2.4	0.20	16.00	-77.30%	1.46	0.00	0.14	—
HPE	HPE261218P00015000	Put	2026-12-18	72	2.4	0.20	15.00	-78.72%	0.04	0.00	0.25	—
HPE	HPE261218P00013000	Put	2026-12-18	72	2.4	0.20	13.00	-81.56%	0.01	0.00	0.08	—
HPE	HPE270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	+41.88%	3.03	2.48	2.65	—
HPE	HPE270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	+34.79%	3.52	3.07	3.35	—
HPE	HPE270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	+27.70%	4.42	3.88	4.20	—
HPE	HPE270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	+20.60%	5.50	4.87	5.25	—
HPE	HPE270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	+13.51%	6.65	6.22	6.60	—
HPE	HPE270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	+6.41%	8.63	7.82	8.25	—
HPE	HPE270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-0.68%	10.60	9.70	10.24	—
HPE	HPE270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-7.78%	13.33	12.06	12.75	—
HPE	HPE270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-14.87%	16.30	15.04	15.80	—
HPE	HPE270115C00055000	Call	2027-01-15	100	3.3	0.27	55.00	-21.96%	19.30	18.08	18.76	—
HPE	HPE270115C00050000	Call	2027-01-15	100	3.3	0.27	50.00	-29.06%	23.11	22.23	22.86	—
HPE	HPE270115C00049000	Call	2027-01-15	100	3.3	0.27	49.00	-30.48%	24.70	22.03	18.75	—
HPE	HPE270115C00048000	Call	2027-01-15	100	3.3	0.27	48.00	-31.90%	26.18	23.66	22.60	—
HPE	HPE270115C00047000	Call	2027-01-15	100	3.3	0.27	47.00	-33.31%	27.60	23.66	23.14	—
HPE	HPE270115C00046000	Call	2027-01-15	100	3.3	0.27	46.00	-34.73%	27.81	25.06	23.83	—
HPE	HPE270115C00045000	Call	2027-01-15	100	3.3	0.27	45.00	-36.15%	29.03	26.77	26.77	—
HPE	HPE270115C00044000	Call	2027-01-15	100	3.3	0.27	44.00	-37.57%	28.89	26.84	20.53	—
HPE	HPE270115C00043000	Call	2027-01-15	100	3.3	0.27	43.00	-38.99%	30.61	26.80	26.06	—
HPE	HPE270115C00042000	Call	2027-01-15	100	3.3	0.27	42.00	-40.41%	30.83	27.98	27.60	—
HPE	HPE270115C00041000	Call	2027-01-15	100	3.3	0.27	41.00	-41.83%	32.09	29.35	25.53	—
HPE	HPE270115C00040000	Call	2027-01-15	100	3.3	0.27	40.00	-43.25%	31.89	31.23	31.70	—
HPE	HPE270115C00039000	Call	2027-01-15	100	3.3	0.27	39.00	-44.67%	33.71	30.67	12.35	—
HPE	HPE270115C00038000	Call	2027-01-15	100	3.3	0.27	38.00	-46.08%	34.79	31.39	20.37	—
HPE	HPE270115C00037000	Call	2027-01-15	100	3.3	0.27	37.00	-47.50%	35.63	33.13	20.60	—
HPE	HPE270115C00036000	Call	2027-01-15	100	3.3	0.27	36.00	-48.92%	37.58	33.34	20.17	—
HPE	HPE270115C00035000	Call	2027-01-15	100	3.3	0.27	35.00	-50.34%	36.94	36.04	36.04	—
HPE	HPE270115C00034000	Call	2027-01-15	100	3.3	0.27	34.00	-51.76%	38.92	36.22	28.18	—
HPE	HPE270115C00033000	Call	2027-01-15	100	3.3	0.27	33.00	-53.18%	40.17	35.84	18.62	—
HPE	HPE270115C00032000	Call	2027-01-15	100	3.3	0.27	32.00	-54.60%	40.39	37.21	38.40	—
HPE	HPE270115C00031000	Call	2027-01-15	100	3.3	0.27	31.00	-56.02%	40.47	38.82	14.55	—
HPE	HPE270115C00030000	Call	2027-01-15	100	3.3	0.27	30.00	-57.43%	41.70	39.59	39.76	—
HPE	HPE270115C00029000	Call	2027-01-15	100	3.3	0.27	29.00	-58.85%	43.60	40.45	29.02	—
HPE	HPE270115C00028000	Call	2027-01-15	100	3.3	0.27	28.00	-60.27%	45.39	40.88	33.31	—
HPE	HPE270115C00027000	Call	2027-01-15	100	3.3	0.27	27.00	-61.69%	45.67	42.83	40.00	—
HPE	HPE270115C00026000	Call	2027-01-15	100	3.3	0.27	26.00	-63.11%	46.81	42.62	25.75	—
HPE	HPE270115C00025000	Call	2027-01-15	100	3.3	0.27	25.00	-64.53%	47.34	44.18	46.49	—
HPE	HPE270115C00024000	Call	2027-01-15	100	3.3	0.27	24.00	-65.95%	48.56	44.55	25.23	—
HPE	HPE270115C00023000	Call	2027-01-15	100	3.3	0.27	23.00	-67.37%	48.91	46.59	15.50	—
HPE	HPE270115C00022000	Call	2027-01-15	100	3.3	0.27	22.00	-68.79%	51.81	47.42	46.74	—
HPE	HPE270115C00021000	Call	2027-01-15	100	3.3	0.27	21.00	-70.20%	52.58	47.67	32.42	—
HPE	HPE270115C00020000	Call	2027-01-15	100	3.3	0.27	20.00	-71.62%	52.24	49.60	50.60	—
HPE	HPE270115C00019000	Call	2027-01-15	100	3.3	0.27	19.00	-73.04%	54.48	49.36	38.47	—
HPE	HPE270115C00017000	Call	2027-01-15	100	3.3	0.27	17.00	-75.88%	56.16	53.25	44.78	—
HPE	HPE270115C00015000	Call	2027-01-15	100	3.3	0.27	15.00	-78.72%	57.88	53.70	42.38	—
HPE	HPE270115C00013000	Call	2027-01-15	100	3.3	0.27	13.00	-81.56%	58.95	56.45	34.77	—
HPE	HPE270115C00010000	Call	2027-01-15	100	3.3	0.27	10.00	-85.81%	63.11	60.22	41.50	—
HPE	HPE270115C00008000	Call	2027-01-15	100	3.3	0.27	8.00	-88.65%	65.46	61.16	39.50	—
HPE	HPE270115C00005000	Call	2027-01-15	100	3.3	0.27	5.00	-92.91%	66.90	63.04	51.94	—
HPE	HPE270115C00003000	Call	2027-01-15	100	3.3	0.27	3.00	-95.74%	70.51	66.09	60.78	—
HPE	HPE270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	+41.88%	32.28	30.51	30.94	—
HPE	HPE270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	+34.79%	27.55	25.90	34.00	—
HPE	HPE270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	+27.70%	22.98	22.14	27.50	—
HPE	HPE270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	+20.60%	19.40	17.80	20.24	—
HPE	HPE270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	+13.51%	15.15	13.95	16.25	—
HPE	HPE270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	+6.41%	11.75	10.91	11.83	—
HPE	HPE270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-0.68%	8.94	8.19	8.67	—
HPE	HPE270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-7.78%	6.53	5.75	6.20	—
HPE	HPE270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-14.87%	4.53	3.87	4.05	—
HPE	HPE270115P00055000	Put	2027-01-15	100	3.3	0.27	55.00	-21.96%	2.73	2.26	2.52	—
HPE	HPE270115P00050000	Put	2027-01-15	100	3.3	0.27	50.00	-29.06%	2.01	1.37	1.47	—
HPE	HPE270115P00049000	Put	2027-01-15	100	3.3	0.27	49.00	-30.48%	1.79	1.09	1.28	—
HPE	HPE270115P00048000	Put	2027-01-15	100	3.3	0.27	48.00	-31.90%	1.63	0.52	1.40	—
HPE	HPE270115P00047000	Put	2027-01-15	100	3.3	0.27	47.00	-33.31%	1.46	0.72	1.23	—
HPE	HPE270115P00046000	Put	2027-01-15	100	3.3	0.27	46.00	-34.73%	1.12	0.81	0.91	—
HPE	HPE270115P00045000	Put	2027-01-15	100	3.3	0.27	45.00	-36.15%	0.95	0.61	0.78	—
HPE	HPE270115P00044000	Put	2027-01-15	100	3.3	0.27	44.00	-37.57%	1.05	0.01	1.22	—
HPE	HPE270115P00043000	Put	2027-01-15	100	3.3	0.27	43.00	-38.99%	0.82	0.00	0.57	—
HPE	HPE270115P00042000	Put	2027-01-15	100	3.3	0.27	42.00	-40.41%	0.83	0.17	0.51	—
HPE	HPE270115P00041000	Put	2027-01-15	100	3.3	0.27	41.00	-41.83%	0.89	0.33	0.55	—
HPE	HPE270115P00040000	Put	2027-01-15	100	3.3	0.27	40.00	-43.25%	0.47	0.14	0.40	—
HPE	HPE270115P00039000	Put	2027-01-15	100	3.3	0.27	39.00	-44.67%	0.68	0.00	0.75	—
HPE	HPE270115P00038000	Put	2027-01-15	100	3.3	0.27	38.00	-46.08%	0.54	0.30	0.55	—
HPE	HPE270115P00037000	Put	2027-01-15	100	3.3	0.27	37.00	-47.50%	0.85	0.00	0.51	—
HPE	HPE270115P00036000	Put	2027-01-15	100	3.3	0.27	36.00	-48.92%	0.60	0.00	0.38	—
HPE	HPE270115P00035000	Put	2027-01-15	100	3.3	0.27	35.00	-50.34%	0.41	0.00	0.19	—
HPE	HPE270115P00034000	Put	2027-01-15	100	3.3	0.27	34.00	-51.76%	0.42	0.00	0.29	—
HPE	HPE270115P00033000	Put	2027-01-15	100	3.3	0.27	33.00	-53.18%	0.69	0.00	0.27	—
HPE	HPE270115P00032000	Put	2027-01-15	100	3.3	0.27	32.00	-54.60%	0.32	0.00	0.25	—
HPE	HPE270115P00031000	Put	2027-01-15	100	3.3	0.27	31.00	-56.02%	0.39	0.00	0.10	—
HPE	HPE270115P00030000	Put	2027-01-15	100	3.3	0.27	30.00	-57.43%	0.58	0.05	0.15	—
HPE	HPE270115P00029000	Put	2027-01-15	100	3.3	0.27	29.00	-58.85%	0.52	0.00	0.17	—
HPE	HPE270115P00028000	Put	2027-01-15	100	3.3	0.27	28.00	-60.27%	0.51	0.00	0.12	—
HPE	HPE270115P00027000	Put	2027-01-15	100	3.3	0.27	27.00	-61.69%	0.74	0.00	0.09	—
HPE	HPE270115P00026000	Put	2027-01-15	100	3.3	0.27	26.00	-63.11%	0.53	0.00	0.17	—
HPE	HPE270115P00025000	Put	2027-01-15	100	3.3	0.27	25.00	-64.53%	0.35	0.01	0.09	—
HPE	HPE270115P00024000	Put	2027-01-15	100	3.3	0.27	24.00	-65.95%	0.50	0.00	0.03	—
HPE	HPE270115P00023000	Put	2027-01-15	100	3.3	0.27	23.00	-67.37%	0.45	0.00	0.13	—
HPE	HPE270115P00022000	Put	2027-01-15	100	3.3	0.27	22.00	-68.79%	0.49	0.00	0.13	—
HPE	HPE270115P00021000	Put	2027-01-15	100	3.3	0.27	21.00	-70.20%	0.45	0.00	0.01	—
HPE	HPE270115P00020000	Put	2027-01-15	100	3.3	0.27	20.00	-71.62%	0.22	0.00	0.01	—
HPE	HPE270115P00019000	Put	2027-01-15	100	3.3	0.27	19.00	-73.04%	1.47	0.00	0.05	—
HPE	HPE270115P00017000	Put	2027-01-15	100	3.3	0.27	17.00	-75.88%	0.19	0.00	0.15	—
HPE	HPE270115P00015000	Put	2027-01-15	100	3.3	0.27	15.00	-78.72%	0.03	0.00	0.02	—
HPE	HPE270115P00013000	Put	2027-01-15	100	3.3	0.27	13.00	-81.56%	0.07	0.00	0.01	—
HPE	HPE270115P00010000	Put	2027-01-15	100	3.3	0.27	10.00	-85.81%	0.07	0.00	0.03	—
HPE	HPE270115P00008000	Put	2027-01-15	100	3.3	0.27	8.00	-88.65%	0.03	0.00	0.03	—
HPE	HPE270115P00005000	Put	2027-01-15	100	3.3	0.27	5.00	-92.91%	0.03	0.00	0.04	—
HPE	HPE270115P00003000	Put	2027-01-15	100	3.3	0.27	3.00	-95.74%	0.01	0.00	0.01	—
HPE	HPE270219C00100000	Call	2027-02-19	135	4.4	0.37	100.00	+41.88%	4.13	3.38	3.85	—
HPE	HPE270219C00095000	Call	2027-02-19	135	4.4	0.37	95.00	+34.79%	5.20	3.72	—	—
HPE	HPE270219C00090000	Call	2027-02-19	135	4.4	0.37	90.00	+27.70%	5.60	5.10	5.30	—
HPE	HPE270219C00085000	Call	2027-02-19	135	4.4	0.37	85.00	+20.60%	7.03	6.19	6.19	—
HPE	HPE270219C00080000	Call	2027-02-19	135	4.4	0.37	80.00	+13.51%	8.68	7.73	8.00	—
HPE	HPE270219C00075000	Call	2027-02-19	135	4.4	0.37	75.00	+6.41%	10.23	9.11	9.74	—
HPE	HPE270219C00070000	Call	2027-02-19	135	4.4	0.37	70.00	-0.68%	12.39	11.31	11.70	—
HPE	HPE270219C00065000	Call	2027-02-19	135	4.4	0.37	65.00	-7.78%	14.34	13.39	13.70	—
HPE	HPE270219C00060000	Call	2027-02-19	135	4.4	0.37	60.00	-14.87%	17.42	16.44	16.80	—
HPE	HPE270219C00055000	Call	2027-02-19	135	4.4	0.37	55.00	-21.96%	20.97	19.46	20.02	—
HPE	HPE270219C00050000	Call	2027-02-19	135	4.4	0.37	50.00	-29.06%	25.42	22.32	21.74	—
HPE	HPE270219C00049000	Call	2027-02-19	135	4.4	0.37	49.00	-30.48%	26.49	22.21	16.69	—
HPE	HPE270219C00048000	Call	2027-02-19	135	4.4	0.37	48.00	-31.90%	26.59	23.73	19.00	—
HPE	HPE270219C00047000	Call	2027-02-19	135	4.4	0.37	47.00	-33.31%	27.68	24.44	24.05	—
HPE	HPE270219C00046000	Call	2027-02-19	135	4.4	0.37	46.00	-34.73%	29.10	24.82	13.15	—
HPE	HPE270219C00045000	Call	2027-02-19	135	4.4	0.37	45.00	-36.15%	29.01	26.04	26.78	—
HPE	HPE270219C00044000	Call	2027-02-19	135	4.4	0.37	44.00	-37.57%	29.86	26.61	27.85	—
HPE	HPE270219C00043000	Call	2027-02-19	135	4.4	0.37	43.00	-38.99%	31.59	27.78	13.67	—
HPE	HPE270219C00042000	Call	2027-02-19	135	4.4	0.37	42.00	-40.41%	32.35	27.86	—	—
HPE	HPE270219C00041000	Call	2027-02-19	135	4.4	0.37	41.00	-41.83%	33.10	30.06	22.75	—
HPE	HPE270219C00040000	Call	2027-02-19	135	4.4	0.37	40.00	-43.25%	33.34	30.00	30.95	—
HPE	HPE270219C00035000	Call	2027-02-19	135	4.4	0.37	35.00	-50.34%	37.69	35.03	20.20	—
HPE	HPE270219C00030000	Call	2027-02-19	135	4.4	0.37	30.00	-57.43%	42.21	40.01	36.50	—
HPE	HPE270219C00025000	Call	2027-02-19	135	4.4	0.37	25.00	-64.53%	47.41	44.37	40.44	—
HPE	HPE270219P00100000	Put	2027-02-19	135	4.4	0.37	100.00	+41.88%	32.14	31.54	—	—
HPE	HPE270219P00095000	Put	2027-02-19	135	4.4	0.37	95.00	+34.79%	28.47	27.31	—	—
HPE	HPE270219P00090000	Put	2027-02-19	135	4.4	0.37	90.00	+27.70%	24.32	22.98	27.40	—
HPE	HPE270219P00085000	Put	2027-02-19	135	4.4	0.37	85.00	+20.60%	20.24	18.89	—	—
HPE	HPE270219P00080000	Put	2027-02-19	135	4.4	0.37	80.00	+13.51%	16.36	14.93	17.60	—
HPE	HPE270219P00075000	Put	2027-02-19	135	4.4	0.37	75.00	+6.41%	13.45	12.39	12.80	—
HPE	HPE270219P00070000	Put	2027-02-19	135	4.4	0.37	70.00	-0.68%	10.30	9.20	9.96	—
HPE	HPE270219P00065000	Put	2027-02-19	135	4.4	0.37	65.00	-7.78%	7.56	6.16	7.51	—
HPE	HPE270219P00060000	Put	2027-02-19	135	4.4	0.37	60.00	-14.87%	5.58	4.44	5.83	—
HPE	HPE270219P00055000	Put	2027-02-19	135	4.4	0.37	55.00	-21.96%	3.73	3.02	3.55	—
HPE	HPE270219P00050000	Put	2027-02-19	135	4.4	0.37	50.00	-29.06%	2.39	1.64	1.96	—
HPE	HPE270219P00049000	Put	2027-02-19	135	4.4	0.37	49.00	-30.48%	2.42	1.19	2.95	—
HPE	HPE270219P00048000	Put	2027-02-19	135	4.4	0.37	48.00	-31.90%	1.97	1.26	1.67	—
HPE	HPE270219P00047000	Put	2027-02-19	135	4.4	0.37	47.00	-33.31%	2.00	0.61	1.85	—
HPE	HPE270219P00046000	Put	2027-02-19	135	4.4	0.37	46.00	-34.73%	1.77	0.42	2.65	—
HPE	HPE270219P00045000	Put	2027-02-19	135	4.4	0.37	45.00	-36.15%	1.64	0.26	0.94	—
HPE	HPE270219P00044000	Put	2027-02-19	135	4.4	0.37	44.00	-37.57%	1.48	0.31	2.29	—
HPE	HPE270219P00043000	Put	2027-02-19	135	4.4	0.37	43.00	-38.99%	1.33	0.01	1.55	—
HPE	HPE270219P00042000	Put	2027-02-19	135	4.4	0.37	42.00	-40.41%	1.19	0.01	1.05	—
HPE	HPE270219P00041000	Put	2027-02-19	135	4.4	0.37	41.00	-41.83%	1.05	0.07	2.28	—
HPE	HPE270219P00040000	Put	2027-02-19	135	4.4	0.37	40.00	-43.25%	0.92	0.00	0.93	—
HPE	HPE270219P00035000	Put	2027-02-19	135	4.4	0.37	35.00	-50.34%	0.68	0.00	0.42	—
HPE	HPE270219P00030000	Put	2027-02-19	135	4.4	0.37	30.00	-57.43%	1.07	0.00	0.39	—
HPE	HPE270219P00025000	Put	2027-02-19	135	4.4	0.37	25.00	-64.53%	1.73	0.00	0.20	—
HPE	HPE270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	+41.88%	5.44	4.39	5.09	—
HPE	HPE270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	+34.79%	6.13	5.26	6.08	—
HPE	HPE270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	+27.70%	7.12	6.67	7.10	—
HPE	HPE270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	+20.60%	8.46	7.94	8.22	—
HPE	HPE270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	+13.51%	10.16	9.27	9.68	—
HPE	HPE270319C00075000	Call	2027-03-19	163	5.4	0.45	75.00	+6.41%	11.28	10.80	11.26	—
HPE	HPE270319C00070000	Call	2027-03-19	163	5.4	0.45	70.00	-0.68%	13.49	13.08	13.35	—
HPE	HPE270319C00065000	Call	2027-03-19	163	5.4	0.45	65.00	-7.78%	15.26	14.80	15.26	—
HPE	HPE270319C00060000	Call	2027-03-19	163	5.4	0.45	60.00	-14.87%	18.37	17.81	18.29	—
HPE	HPE270319C00055000	Call	2027-03-19	163	5.4	0.45	55.00	-21.96%	21.74	19.70	21.40	—
HPE	HPE270319C00050000	Call	2027-03-19	163	5.4	0.45	50.00	-29.06%	25.61	23.64	24.34	—
HPE	HPE270319C00047000	Call	2027-03-19	163	5.4	0.45	47.00	-33.31%	28.39	25.62	27.00	—
HPE	HPE270319C00045000	Call	2027-03-19	163	5.4	0.45	45.00	-36.15%	29.38	26.31	26.25	—
HPE	HPE270319C00042000	Call	2027-03-19	163	5.4	0.45	42.00	-40.41%	31.82	29.19	29.27	—
HPE	HPE270319C00040000	Call	2027-03-19	163	5.4	0.45	40.00	-43.25%	34.32	31.42	32.49	—
HPE	HPE270319C00037000	Call	2027-03-19	163	5.4	0.45	37.00	-47.50%	37.24	32.64	27.40	—
HPE	HPE270319C00035000	Call	2027-03-19	163	5.4	0.45	35.00	-50.34%	38.84	36.48	37.02	—
HPE	HPE270319C00033000	Call	2027-03-19	163	5.4	0.45	33.00	-53.18%	39.76	36.16	31.95	—
HPE	HPE270319C00030000	Call	2027-03-19	163	5.4	0.45	30.00	-57.43%	42.63	38.88	40.59	—
HPE	HPE270319C00027000	Call	2027-03-19	163	5.4	0.45	27.00	-61.69%	46.44	41.85	35.79	—
HPE	HPE270319C00025000	Call	2027-03-19	163	5.4	0.45	25.00	-64.53%	48.75	44.27	44.90	—
HPE	HPE270319C00022000	Call	2027-03-19	163	5.4	0.45	22.00	-68.79%	50.58	47.88	39.35	—
HPE	HPE270319C00020000	Call	2027-03-19	163	5.4	0.45	20.00	-71.62%	52.88	49.74	46.05	—
HPE	HPE270319C00018000	Call	2027-03-19	163	5.4	0.45	18.00	-74.46%	55.47	52.05	52.00	—
HPE	HPE270319C00015000	Call	2027-03-19	163	5.4	0.45	15.00	-78.72%	58.36	54.31	41.35	—
HPE	HPE270319C00013000	Call	2027-03-19	163	5.4	0.45	13.00	-81.56%	59.61	56.64	—	—
HPE	HPE270319C00010000	Call	2027-03-19	163	5.4	0.45	10.00	-85.81%	63.72	60.20	40.50	—
HPE	HPE270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	+41.88%	32.85	31.64	—	—
HPE	HPE270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	+34.79%	29.08	27.73	—	—
HPE	HPE270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	+27.70%	25.24	23.82	26.27	—
HPE	HPE270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	+20.60%	21.70	20.29	33.74	—
HPE	HPE270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	+13.51%	18.01	17.27	19.00	—
HPE	HPE270319P00075000	Put	2027-03-19	163	5.4	0.45	75.00	+6.41%	14.63	13.82	14.56	—
HPE	HPE270319P00070000	Put	2027-03-19	163	5.4	0.45	70.00	-0.68%	11.61	10.74	11.75	—
HPE	HPE270319P00065000	Put	2027-03-19	163	5.4	0.45	65.00	-7.78%	8.76	8.03	9.45	—
HPE	HPE270319P00060000	Put	2027-03-19	163	5.4	0.45	60.00	-14.87%	6.38	5.45	6.68	—
HPE	HPE270319P00055000	Put	2027-03-19	163	5.4	0.45	55.00	-21.96%	4.64	4.13	4.45	—
HPE	HPE270319P00050000	Put	2027-03-19	163	5.4	0.45	50.00	-29.06%	3.06	2.71	2.88	—
HPE	HPE270319P00047000	Put	2027-03-19	163	5.4	0.45	47.00	-33.31%	2.29	1.90	2.40	—
HPE	HPE270319P00045000	Put	2027-03-19	163	5.4	0.45	45.00	-36.15%	1.85	1.60	1.85	—
HPE	HPE270319P00042000	Put	2027-03-19	163	5.4	0.45	42.00	-40.41%	1.66	1.02	1.87	—
HPE	HPE270319P00040000	Put	2027-03-19	163	5.4	0.45	40.00	-43.25%	1.06	0.72	1.10	—
HPE	HPE270319P00037000	Put	2027-03-19	163	5.4	0.45	37.00	-47.50%	1.04	0.62	0.76	—
HPE	HPE270319P00035000	Put	2027-03-19	163	5.4	0.45	35.00	-50.34%	0.67	0.16	0.83	—
HPE	HPE270319P00033000	Put	2027-03-19	163	5.4	0.45	33.00	-53.18%	0.58	0.05	0.62	—
HPE	HPE270319P00030000	Put	2027-03-19	163	5.4	0.45	30.00	-57.43%	0.64	0.00	0.30	—
HPE	HPE270319P00027000	Put	2027-03-19	163	5.4	0.45	27.00	-61.69%	0.65	0.13	0.27	—
HPE	HPE270319P00025000	Put	2027-03-19	163	5.4	0.45	25.00	-64.53%	0.63	0.00	0.16	—
HPE	HPE270319P00022000	Put	2027-03-19	163	5.4	0.45	22.00	-68.79%	0.44	0.00	0.10	—
HPE	HPE270319P00020000	Put	2027-03-19	163	5.4	0.45	20.00	-71.62%	0.58	0.00	0.10	—
HPE	HPE270319P00018000	Put	2027-03-19	163	5.4	0.45	18.00	-74.46%	1.85	0.00	0.10	—
HPE	HPE270319P00015000	Put	2027-03-19	163	5.4	0.45	15.00	-78.72%	1.69	0.00	0.08	—
HPE	HPE270319P00013000	Put	2027-03-19	163	5.4	0.45	13.00	-81.56%	1.67	0.00	0.41	—
HPE	HPE270319P00010000	Put	2027-03-19	163	5.4	0.45	10.00	-85.81%	1.63	0.00	0.18	—
HPE	HPE270521C00100000	Call	2027-05-21	226	7.4	0.62	100.00	+41.88%	7.64	6.27	7.16	—
HPE	HPE270521C00095000	Call	2027-05-21	226	7.4	0.62	95.00	+34.79%	8.84	7.49	7.75	—
HPE	HPE270521C00090000	Call	2027-05-21	226	7.4	0.62	90.00	+27.70%	9.77	7.93	5.55	—
HPE	HPE270521C00085000	Call	2027-05-21	226	7.4	0.62	85.00	+20.60%	11.23	8.93	9.75	—
HPE	HPE270521C00080000	Call	2027-05-21	226	7.4	0.62	80.00	+13.51%	12.30	9.74	11.84	—
HPE	HPE270521C00075000	Call	2027-05-21	226	7.4	0.62	75.00	+6.41%	14.41	12.80	13.64	—
HPE	HPE270521C00070000	Call	2027-05-21	226	7.4	0.62	70.00	-0.68%	16.06	15.02	15.31	—
HPE	HPE270521C00065000	Call	2027-05-21	226	7.4	0.62	65.00	-7.78%	17.89	15.74	17.79	—
HPE	HPE270521C00060000	Call	2027-05-21	226	7.4	0.62	60.00	-14.87%	20.64	18.78	18.35	—
HPE	HPE270521C00055000	Call	2027-05-21	226	7.4	0.62	55.00	-21.96%	24.96	21.87	21.00	—
HPE	HPE270521C00050000	Call	2027-05-21	226	7.4	0.62	50.00	-29.06%	27.36	24.98	24.35	—
HPE	HPE270521C00045000	Call	2027-05-21	226	7.4	0.62	45.00	-36.15%	30.36	28.48	—	—
HPE	HPE270521C00040000	Call	2027-05-21	226	7.4	0.62	40.00	-43.25%	34.51	31.30	31.10	—
HPE	HPE270521C00035000	Call	2027-05-21	226	7.4	0.62	35.00	-50.34%	39.60	35.10	32.20	—
HPE	HPE270521P00100000	Put	2027-05-21	226	7.4	0.62	100.00	+41.88%	35.26	33.17	—	—
HPE	HPE270521P00095000	Put	2027-05-21	226	7.4	0.62	95.00	+34.79%	31.14	28.34	31.10	—
HPE	HPE270521P00090000	Put	2027-05-21	226	7.4	0.62	90.00	+27.70%	27.39	25.40	—	—
HPE	HPE270521P00085000	Put	2027-05-21	226	7.4	0.62	85.00	+20.60%	24.12	20.77	24.22	—
HPE	HPE270521P00080000	Put	2027-05-21	226	7.4	0.62	80.00	+13.51%	20.19	17.55	—	—
HPE	HPE270521P00075000	Put	2027-05-21	226	7.4	0.62	75.00	+6.41%	16.27	14.56	17.06	—
HPE	HPE270521P00070000	Put	2027-05-21	226	7.4	0.62	70.00	-0.68%	14.64	12.33	12.90	—
HPE	HPE270521P00065000	Put	2027-05-21	226	7.4	0.62	65.00	-7.78%	10.35	8.52	11.32	—
HPE	HPE270521P00060000	Put	2027-05-21	226	7.4	0.62	60.00	-14.87%	8.57	6.02	—	—
HPE	HPE270521P00055000	Put	2027-05-21	226	7.4	0.62	55.00	-21.96%	6.92	4.43	7.13	—
HPE	HPE270521P00050000	Put	2027-05-21	226	7.4	0.62	50.00	-29.06%	4.43	2.98	4.50	—
HPE	HPE270521P00045000	Put	2027-05-21	226	7.4	0.62	45.00	-36.15%	3.32	2.16	2.95	—
HPE	HPE270521P00040000	Put	2027-05-21	226	7.4	0.62	40.00	-43.25%	2.47	0.54	1.85	—
HPE	HPE270521P00035000	Put	2027-05-21	226	7.4	0.62	35.00	-50.34%	1.44	0.17	1.43	—
HPE	HPE270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	+41.88%	8.82	7.01	7.98	—
HPE	HPE270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	+34.79%	9.73	8.58	9.17	—
HPE	HPE270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	+27.70%	10.07	9.67	10.45	—
HPE	HPE270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	+20.60%	12.06	10.44	11.16	—
HPE	HPE270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	+13.51%	13.55	11.91	12.37	—
HPE	HPE270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	+6.41%	14.57	13.78	14.80	—
HPE	HPE270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	-0.68%	17.31	15.85	16.56	—
HPE	HPE270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-7.78%	19.08	18.16	18.55	—
HPE	HPE270617C00060000	Call	2027-06-17	253	8.3	0.69	60.00	-14.87%	21.93	19.80	20.90	—
HPE	HPE270617C00055000	Call	2027-06-17	253	8.3	0.69	55.00	-21.96%	24.35	23.16	23.10	—
HPE	HPE270617C00050000	Call	2027-06-17	253	8.3	0.69	50.00	-29.06%	27.03	25.74	27.03	—
HPE	HPE270617C00047000	Call	2027-06-17	253	8.3	0.69	47.00	-33.31%	30.27	27.88	28.90	—
HPE	HPE270617C00045000	Call	2027-06-17	253	8.3	0.69	45.00	-36.15%	31.20	28.52	29.20	—
HPE	HPE270617C00043000	Call	2027-06-17	253	8.3	0.69	43.00	-38.99%	33.11	30.63	30.85	—
HPE	HPE270617C00040000	Call	2027-06-17	253	8.3	0.69	40.00	-43.25%	35.44	32.42	33.97	—
HPE	HPE270617C00037000	Call	2027-06-17	253	8.3	0.69	37.00	-47.50%	37.50	33.95	15.93	—
HPE	HPE270617C00035000	Call	2027-06-17	253	8.3	0.69	35.00	-50.34%	40.02	36.60	36.50	—
HPE	HPE270617C00033000	Call	2027-06-17	253	8.3	0.69	33.00	-53.18%	41.43	38.56	29.20	—
HPE	HPE270617C00030000	Call	2027-06-17	253	8.3	0.69	30.00	-57.43%	43.62	40.24	39.80	—
HPE	HPE270617C00028000	Call	2027-06-17	253	8.3	0.69	28.00	-60.27%	46.22	42.13	30.00	—
HPE	HPE270617C00025000	Call	2027-06-17	253	8.3	0.69	25.00	-64.53%	48.80	45.96	41.20	—
HPE	HPE270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	+41.88%	36.27	34.38	37.21	—
HPE	HPE270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	+34.79%	32.25	29.64	—	—
HPE	HPE270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	+27.70%	27.40	26.32	28.37	—
HPE	HPE270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	+20.60%	24.88	23.07	—	—
HPE	HPE270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	+13.51%	20.81	19.73	20.35	—
HPE	HPE270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	+6.41%	16.87	16.04	21.25	—
HPE	HPE270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	-0.68%	14.55	13.38	13.79	—
HPE	HPE270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-7.78%	11.24	9.72	13.38	—
HPE	HPE270617P00060000	Put	2027-06-17	253	8.3	0.69	60.00	-14.87%	8.96	8.14	8.62	—
HPE	HPE270617P00055000	Put	2027-06-17	253	8.3	0.69	55.00	-21.96%	6.56	5.86	6.44	—
HPE	HPE270617P00050000	Put	2027-06-17	253	8.3	0.69	50.00	-29.06%	5.04	3.82	4.95	—
HPE	HPE270617P00047000	Put	2027-06-17	253	8.3	0.69	47.00	-33.31%	4.33	3.18	4.20	—
HPE	HPE270617P00045000	Put	2027-06-17	253	8.3	0.69	45.00	-36.15%	3.65	2.73	3.15	—
HPE	HPE270617P00043000	Put	2027-06-17	253	8.3	0.69	43.00	-38.99%	2.81	2.28	2.95	—
HPE	HPE270617P00040000	Put	2027-06-17	253	8.3	0.69	40.00	-43.25%	2.18	1.52	2.57	—
HPE	HPE270617P00037000	Put	2027-06-17	253	8.3	0.69	37.00	-47.50%	1.88	1.16	2.09	—
HPE	HPE270617P00035000	Put	2027-06-17	253	8.3	0.69	35.00	-50.34%	1.54	0.98	1.77	—
HPE	HPE270617P00033000	Put	2027-06-17	253	8.3	0.69	33.00	-53.18%	0.93	0.76	0.93	—
HPE	HPE270617P00030000	Put	2027-06-17	253	8.3	0.69	30.00	-57.43%	0.77	0.44	0.66	—
HPE	HPE270617P00028000	Put	2027-06-17	253	8.3	0.69	28.00	-60.27%	0.85	0.16	0.55	—
HPE	HPE270617P00025000	Put	2027-06-17	253	8.3	0.69	25.00	-64.53%	0.69	0.00	0.24	—
HPE	HPE270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	+41.88%	11.04	9.48	10.85	—
HPE	HPE270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	+34.79%	12.04	11.11	11.85	—
HPE	HPE270917C00090000	Call	2027-09-17	345	11.3	0.95	90.00	+27.70%	14.15	11.94	13.05	—
HPE	HPE270917C00085000	Call	2027-09-17	345	11.3	0.95	85.00	+20.60%	15.04	13.61	13.67	—
HPE	HPE270917C00080000	Call	2027-09-17	345	11.3	0.95	80.00	+13.51%	16.74	15.43	15.80	—
HPE	HPE270917C00075000	Call	2027-09-17	345	11.3	0.95	75.00	+6.41%	17.66	17.03	16.96	—
HPE	HPE270917C00070000	Call	2027-09-17	345	11.3	0.95	70.00	-0.68%	19.61	17.68	18.90	—
HPE	HPE270917C00065000	Call	2027-09-17	345	11.3	0.95	65.00	-7.78%	21.62	20.86	21.22	—
HPE	HPE270917C00060000	Call	2027-09-17	345	11.3	0.95	60.00	-14.87%	24.42	22.13	23.60	—
HPE	HPE270917C00055000	Call	2027-09-17	345	11.3	0.95	55.00	-21.96%	27.13	23.89	24.26	—
HPE	HPE270917C00050000	Call	2027-09-17	345	11.3	0.95	50.00	-29.06%	28.97	27.57	28.83	—
HPE	HPE270917C00045000	Call	2027-09-17	345	11.3	0.95	45.00	-36.15%	32.61	29.86	23.55	—
HPE	HPE270917C00040000	Call	2027-09-17	345	11.3	0.95	40.00	-43.25%	36.90	33.17	32.35	—
HPE	HPE270917C00035000	Call	2027-09-17	345	11.3	0.95	35.00	-50.34%	40.00	37.13	30.50	—
HPE	HPE270917C00030000	Call	2027-09-17	345	11.3	0.95	30.00	-57.43%	44.18	41.22	42.60	—
HPE	HPE270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	+41.88%	37.60	34.81	—	—
HPE	HPE270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	+34.79%	33.54	31.08	—	—
HPE	HPE270917P00090000	Put	2027-09-17	345	11.3	0.95	90.00	+27.70%	29.94	27.15	33.80	—
HPE	HPE270917P00085000	Put	2027-09-17	345	11.3	0.95	85.00	+20.60%	26.83	24.15	25.60	—
HPE	HPE270917P00080000	Put	2027-09-17	345	11.3	0.95	80.00	+13.51%	23.52	20.38	23.35	—
HPE	HPE270917P00075000	Put	2027-09-17	345	11.3	0.95	75.00	+6.41%	19.72	17.84	19.83	—
HPE	HPE270917P00070000	Put	2027-09-17	345	11.3	0.95	70.00	-0.68%	16.32	15.46	15.92	—
HPE	HPE270917P00065000	Put	2027-09-17	345	11.3	0.95	65.00	-7.78%	13.76	11.53	13.95	—
HPE	HPE270917P00060000	Put	2027-09-17	345	11.3	0.95	60.00	-14.87%	11.18	9.33	11.24	—
HPE	HPE270917P00055000	Put	2027-09-17	345	11.3	0.95	55.00	-21.96%	8.89	7.39	8.40	—
HPE	HPE270917P00050000	Put	2027-09-17	345	11.3	0.95	50.00	-29.06%	6.54	6.08	6.18	—
HPE	HPE270917P00045000	Put	2027-09-17	345	11.3	0.95	45.00	-36.15%	5.13	4.23	4.85	—
HPE	HPE270917P00040000	Put	2027-09-17	345	11.3	0.95	40.00	-43.25%	3.70	2.60	3.32	—
HPE	HPE270917P00035000	Put	2027-09-17	345	11.3	0.95	35.00	-50.34%	2.26	1.63	2.34	—
HPE	HPE270917P00030000	Put	2027-09-17	345	11.3	0.95	30.00	-57.43%	1.44	0.79	1.20	—
HPE	HPE280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	+41.88%	14.47	13.49	14.10	—
HPE	HPE280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	+34.79%	15.53	13.37	15.05	—
HPE	HPE280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	+27.70%	16.32	14.59	16.03	—
HPE	HPE280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	+20.60%	18.53	16.84	16.85	—
HPE	HPE280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	+13.51%	19.12	17.54	18.97	—
HPE	HPE280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	+6.41%	21.82	20.09	20.17	—
HPE	HPE280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-0.68%	23.07	20.93	22.39	—
HPE	HPE280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-7.78%	25.24	22.30	24.20	—
HPE	HPE280121C00060000	Call	2028-01-21	471	15.5	1.29	60.00	-14.87%	26.45	25.40	26.05	—
HPE	HPE280121C00055000	Call	2028-01-21	471	15.5	1.29	55.00	-21.96%	30.09	27.08	28.65	—
HPE	HPE280121C00050000	Call	2028-01-21	471	15.5	1.29	50.00	-29.06%	33.60	30.61	31.35	—
HPE	HPE280121C00047000	Call	2028-01-21	471	15.5	1.29	47.00	-33.31%	34.75	30.59	31.25	—
HPE	HPE280121C00045000	Call	2028-01-21	471	15.5	1.29	45.00	-36.15%	36.06	32.68	32.97	—
HPE	HPE280121C00042000	Call	2028-01-21	471	15.5	1.29	42.00	-40.41%	38.76	33.39	33.48	—
HPE	HPE280121C00040000	Call	2028-01-21	471	15.5	1.29	40.00	-43.25%	39.72	35.30	36.73	—
HPE	HPE280121C00037000	Call	2028-01-21	471	15.5	1.29	37.00	-47.50%	41.27	37.16	38.25	—
HPE	HPE280121C00035000	Call	2028-01-21	471	15.5	1.29	35.00	-50.34%	42.04	38.95	40.55	—
HPE	HPE280121C00032000	Call	2028-01-21	471	15.5	1.29	32.00	-54.60%	43.55	41.41	43.20	—
HPE	HPE280121C00030000	Call	2028-01-21	471	15.5	1.29	30.00	-57.43%	44.57	41.83	44.10	—
HPE	HPE280121C00027000	Call	2028-01-21	471	15.5	1.29	27.00	-61.69%	48.22	44.27	46.80	—
HPE	HPE280121C00025000	Call	2028-01-21	471	15.5	1.29	25.00	-64.53%	49.02	45.42	47.92	—
HPE	HPE280121C00022000	Call	2028-01-21	471	15.5	1.29	22.00	-68.79%	52.18	48.13	49.51	—
HPE	HPE280121C00020000	Call	2028-01-21	471	15.5	1.29	20.00	-71.62%	53.01	49.22	50.58	—
HPE	HPE280121C00018000	Call	2028-01-21	471	15.5	1.29	18.00	-74.46%	56.95	52.06	39.60	—
HPE	HPE280121C00015000	Call	2028-01-21	471	15.5	1.29	15.00	-78.72%	58.69	54.54	47.25	—
HPE	HPE280121C00013000	Call	2028-01-21	471	15.5	1.29	13.00	-81.56%	59.40	56.33	54.00	—
HPE	HPE280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	+41.88%	39.67	36.85	—	—
HPE	HPE280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	+34.79%	35.88	33.34	39.03	—
HPE	HPE280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	+27.70%	32.27	30.30	31.73	—
HPE	HPE280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	+20.60%	28.89	26.46	—	—
HPE	HPE280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	+13.51%	24.88	23.31	27.55	—
HPE	HPE280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	+6.41%	21.78	20.32	22.00	—
HPE	HPE280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-0.68%	18.44	16.74	18.10	—
HPE	HPE280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-7.78%	16.15	13.79	15.05	—
HPE	HPE280121P00060000	Put	2028-01-21	471	15.5	1.29	60.00	-14.87%	13.34	11.98	12.30	—
HPE	HPE280121P00055000	Put	2028-01-21	471	15.5	1.29	55.00	-21.96%	11.31	7.62	9.85	—
HPE	HPE280121P00050000	Put	2028-01-21	471	15.5	1.29	50.00	-29.06%	8.11	6.67	8.23	—
HPE	HPE280121P00047000	Put	2028-01-21	471	15.5	1.29	47.00	-33.31%	7.08	5.99	7.05	—
HPE	HPE280121P00045000	Put	2028-01-21	471	15.5	1.29	45.00	-36.15%	6.42	5.32	6.15	—
HPE	HPE280121P00042000	Put	2028-01-21	471	15.5	1.29	42.00	-40.41%	5.28	2.89	7.05	—
HPE	HPE280121P00040000	Put	2028-01-21	471	15.5	1.29	40.00	-43.25%	4.82	3.45	4.30	—
HPE	HPE280121P00037000	Put	2028-01-21	471	15.5	1.29	37.00	-47.50%	3.72	2.87	3.30	—
HPE	HPE280121P00035000	Put	2028-01-21	471	15.5	1.29	35.00	-50.34%	3.18	2.49	3.00	—
HPE	HPE280121P00032000	Put	2028-01-21	471	15.5	1.29	32.00	-54.60%	2.45	1.74	3.40	—
HPE	HPE280121P00030000	Put	2028-01-21	471	15.5	1.29	30.00	-57.43%	1.88	1.40	1.99	—
HPE	HPE280121P00027000	Put	2028-01-21	471	15.5	1.29	27.00	-61.69%	1.57	0.88	1.32	—
HPE	HPE280121P00025000	Put	2028-01-21	471	15.5	1.29	25.00	-64.53%	1.23	0.68	1.00	—
HPE	HPE280121P00022000	Put	2028-01-21	471	15.5	1.29	22.00	-68.79%	1.04	0.34	0.70	—
HPE	HPE280121P00020000	Put	2028-01-21	471	15.5	1.29	20.00	-71.62%	0.48	0.31	0.47	—
HPE	HPE280121P00018000	Put	2028-01-21	471	15.5	1.29	18.00	-74.46%	0.39	0.28	0.33	—
HPE	HPE280121P00015000	Put	2028-01-21	471	15.5	1.29	15.00	-78.72%	0.22	0.20	0.20	—
HPE	HPE280121P00013000	Put	2028-01-21	471	15.5	1.29	13.00	-81.56%	0.26	0.03	0.15	—
HPE	HPE290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	+41.88%	22.26	19.69	20.05	—
HPE	HPE290119C00095000	Call	2029-01-19	835	27.4	2.29	95.00	+34.79%	22.77	20.24	20.67	—
HPE	HPE290119C00090000	Call	2029-01-19	835	27.4	2.29	90.00	+27.70%	24.68	21.42	22.75	—
HPE	HPE290119C00085000	Call	2029-01-19	835	27.4	2.29	85.00	+20.60%	26.51	22.83	23.60	—
HPE	HPE290119C00080000	Call	2029-01-19	835	27.4	2.29	80.00	+13.51%	27.32	24.63	22.35	—
HPE	HPE290119C00075000	Call	2029-01-19	835	27.4	2.29	75.00	+6.41%	28.84	26.78	27.73	—
HPE	HPE290119C00070000	Call	2029-01-19	835	27.4	2.29	70.00	-0.68%	30.46	27.35	28.73	—
HPE	HPE290119C00065000	Call	2029-01-19	835	27.4	2.29	65.00	-7.78%	31.96	29.28	30.25	—
HPE	HPE290119C00060000	Call	2029-01-19	835	27.4	2.29	60.00	-14.87%	34.10	28.91	32.08	—
HPE	HPE290119C00055000	Call	2029-01-19	835	27.4	2.29	55.00	-21.96%	35.91	32.12	34.55	—
HPE	HPE290119C00050000	Call	2029-01-19	835	27.4	2.29	50.00	-29.06%	38.14	36.19	36.19	—
HPE	HPE290119C00045000	Call	2029-01-19	835	27.4	2.29	45.00	-36.15%	40.85	37.06	38.18	—
HPE	HPE290119C00040000	Call	2029-01-19	835	27.4	2.29	40.00	-43.25%	42.47	38.28	40.05	—
HPE	HPE290119C00035000	Call	2029-01-19	835	27.4	2.29	35.00	-50.34%	45.12	42.75	42.90	—
HPE	HPE290119C00030000	Call	2029-01-19	835	27.4	2.29	30.00	-57.43%	48.80	46.43	45.83	—
HPE	HPE290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	+41.88%	45.00	40.60	43.10	—
HPE	HPE290119P00095000	Put	2029-01-19	835	27.4	2.29	95.00	+34.79%	40.28	36.90	—	—
HPE	HPE290119P00090000	Put	2029-01-19	835	27.4	2.29	90.00	+27.70%	37.02	33.73	—	—
HPE	HPE290119P00085000	Put	2029-01-19	835	27.4	2.29	85.00	+20.60%	32.81	29.69	—	—
HPE	HPE290119P00080000	Put	2029-01-19	835	27.4	2.29	80.00	+13.51%	30.91	27.10	31.55	—
HPE	HPE290119P00075000	Put	2029-01-19	835	27.4	2.29	75.00	+6.41%	27.00	23.37	—	—
HPE	HPE290119P00070000	Put	2029-01-19	835	27.4	2.29	70.00	-0.68%	24.19	20.78	22.90	—
HPE	HPE290119P00065000	Put	2029-01-19	835	27.4	2.29	65.00	-7.78%	20.19	17.73	—	—
HPE	HPE290119P00060000	Put	2029-01-19	835	27.4	2.29	60.00	-14.87%	16.86	15.59	17.90	—
HPE	HPE290119P00055000	Put	2029-01-19	835	27.4	2.29	55.00	-21.96%	14.71	12.45	15.33	—
HPE	HPE290119P00050000	Put	2029-01-19	835	27.4	2.29	50.00	-29.06%	12.34	9.34	11.28	—
HPE	HPE290119P00045000	Put	2029-01-19	835	27.4	2.29	45.00	-36.15%	9.55	7.54	9.18	—
HPE	HPE290119P00040000	Put	2029-01-19	835	27.4	2.29	40.00	-43.25%	7.57	6.17	6.85	—
HPE	HPE290119P00035000	Put	2029-01-19	835	27.4	2.29	35.00	-50.34%	5.68	4.27	5.22	—
HPE	HPE290119P00030000	Put	2029-01-19	835	27.4	2.29	30.00	-57.43%	3.93	3.03	3.50	—