Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $21.14 as of 2/21/2025 8:33:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.40 | 8.70 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 6.20 | 6.35 | % | 0 | 0 | 0.60 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 5.25 | 5.40 | % | 0 | 0 | 0.54 | 0.94 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 17.00 | 4.30 | 4.45 | % | 0 | 0 | 0.49 | 0.90 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 18.00 | 3.20 | 3.55 | % | 0 | 0 | 0.37 | 0.84 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 19.00 | 2.73 | 2.80 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.75 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 2.01 | 2.15 | % | 0 | 0 | 0.46 | 0.66 | 0.10 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 21.00 | 1.52 | 1.60 | 1.80 | -0.21 | -10.45% | 2 | 4 | 0.45 | 0.55 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 1.06 | 1.15 | 1.15 | -0.20 | -14.82% | 106 | 13 | 0.45 | 0.44 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 0.58 | 0.81 | 0.78 | % | 634 | 0 | 0.45 | 0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 24.00 | 0.48 | 0.56 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.26 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 0.32 | 0.38 | % | 0 | 0 | 0.44 | 0.19 | 0.08 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 26.00 | 0.21 | 0.26 | 0.21 | % | 3 | 0 | 0.45 | 0.13 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 27.00 | 0.13 | 0.17 | % | 0 | 0 | 0.45 | 0.09 | 0.05 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.08 | 0.12 | 0.10 | % | 3 | 0 | 0.45 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 29.00 | 0.01 | 0.15 | % | 0 | 0 | 0.44 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.01 | 0.07 | % | 0 | 0 | 0.44 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.66 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.02 | 0.22 | % | 0 | 0 | 0.69 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.09 | 0.12 | 0.10 | % | 3 | 0 | 0.49 | -0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 17.00 | 0.18 | 0.21 | % | 0 | 0 | 0.47 | -0.10 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.32 | 0.36 | 0.33 | % | 83 | 0 | 0.46 | -0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 19.00 | 0.56 | 0.61 | 0.49 | % | 81 | 0 | 0.46 | -0.25 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 20.00 | 0.79 | 1.09 | 0.82 | +0.13 | +18.85% | 25 | 30 | 0.46 | -0.34 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 1.35 | 1.53 | 1.38 | +0.31 | +28.98% | 3 | 49 | 0.47 | -0.45 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 1.75 | 1.99 | % | 0 | 0 | 0.43 | -0.56 | 0.11 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 23.00 | 2.56 | 2.64 | % | 0 | 0 | 0.45 | -0.65 | 0.10 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 24.00 | 3.30 | 3.40 | % | 0 | 0 | 0.45 | -0.74 | 0.09 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 4.15 | 4.25 | % | 0 | 0 | 0.46 | -0.81 | 0.08 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 26.00 | 4.80 | 5.15 | % | 0 | 0 | 0.39 | -0.87 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 27.00 | 5.90 | 6.70 | % | 0 | 0 | 0.74 | -0.91 | 0.05 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 28.00 | 6.85 | 7.00 | % | 0 | 0 | 0.45 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 29.00 | 7.85 | 8.80 | % | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 8.80 | 9.90 | % | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST |