Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $20.83 as of 2/4/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.20 | 19.65 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 15.20 | 16.70 | 17.05 | 0.00 | 0.00% | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:57 PM EST |
| 8.00 | 12.80 | 14.55 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:57 PM EST |
| 10.00 | 10.75 | 10.95 | 10.79 | -2.52 | -18.94% | 1 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 13.00 | 7.85 | 7.95 | 8.90 | 0.00 | 0.00% | 0 | 37 | 0.75 | 0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 5.90 | 6.00 | 5.80 | +0.11 | +1.94% | 1 | 4,107 | 0.62 | 0.96 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 16.00 | 3.95 | 5.05 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.93 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 17.00 | 4.00 | 4.15 | 3.99 | -3.46 | -46.45% | 11 | 532 | 0.53 | 0.89 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 18.00 | 3.15 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.82 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 19.00 | 2.43 | 2.51 | 2.40 | -0.21 | -8.05% | 13 | 252 | 0.48 | 0.74 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 1.78 | 1.89 | 1.75 | +0.09 | +5.43% | 9 | 13,333 | 0.48 | 0.63 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 21.00 | 1.25 | 1.30 | 1.24 | +0.12 | +10.72% | 38 | 430 | 0.46 | 0.51 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 22.00 | 0.83 | 0.89 | 0.85 | +0.08 | +10.39% | 244 | 8,563 | 0.45 | 0.40 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 23.00 | 0.54 | 0.59 | 0.54 | +0.03 | +5.89% | 37 | 741 | 0.45 | 0.30 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 24.00 | 0.34 | 0.38 | 0.33 | +0.01 | +3.13% | 242 | 2,563 | 0.45 | 0.21 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.22 | 0.24 | 0.24 | +0.02 | +9.10% | 164 | 15,236 | 0.45 | 0.15 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 26.00 | 0.13 | 0.16 | 0.14 | -0.02 | -12.50% | 1 | 2,224 | 0.46 | 0.10 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 27.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 51 | 1,857 | 0.47 | 0.07 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 28.00 | 0.02 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 112 | 0.66 | 0.04 | 0.03 | 0.00 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 29.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.56 | 0.03 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 734 | 0.55 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.79 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 158 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,049 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.11 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.06 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 196 | 0.95 | -0.01 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 0.02 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 5,865 | 0.62 | -0.04 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 16.00 | 0.08 | 0.13 | 0.12 | +0.01 | +9.10% | 53 | 3 | 0.52 | -0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 17.00 | 0.18 | 0.25 | 0.25 | 0.00 | 0.00% | 2 | 3,333 | 0.51 | -0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 18.00 | 0.33 | 0.36 | 0.37 | +0.02 | +5.72% | 59 | 290 | 0.48 | -0.18 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 19.00 | 0.55 | 0.60 | 0.59 | -0.09 | -13.24% | 15 | 1,106 | 0.47 | -0.26 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 0.91 | 0.97 | 0.97 | -0.10 | -9.35% | 123 | 4,225 | 0.47 | -0.37 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 21.00 | 1.38 | 1.44 | 1.44 | -0.10 | -6.50% | 13 | 1,014 | 0.46 | -0.49 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 22.00 | 1.96 | 2.03 | 1.90 | 0.00 | 0.00% | 0 | 1,700 | 0.46 | -0.60 | 0.12 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 23.00 | 2.48 | 2.74 | 3.00 | 0.00 | 0.00% | 0 | 457 | 0.42 | -0.70 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 24.00 | 2.69 | 3.55 | 2.69 | 0.00 | 0.00% | 0 | 408 | 0.26 | -0.79 | 0.09 | -0.01 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 4.30 | 4.45 | 4.70 | 0.00 | 0.00% | 0 | 786 | 0.45 | -0.85 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 26.00 | 5.00 | 5.55 | 4.95 | 0.00 | 0.00% | 0 | 290 | 0.63 | -0.90 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 27.00 | 6.05 | 6.35 | 3.25 | 0.00 | 0.00% | 0 | 415 | 0.87 | -0.93 | 0.04 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 28.00 | 6.80 | 7.55 | % | 0 | 0 | 0.73 | -0.96 | 0.03 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 29.00 | 7.75 | 8.65 | % | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 8.80 | 9.60 | 7.15 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.98 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:57 PM EST |
| 31.00 | 9.85 | 10.65 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 32.00 | 9.75 | 12.75 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/20/2024 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 13.15 | 15.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:57 PM EST |
| 37.00 | 14.40 | 17.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 18.70 | 20.05 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |