Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $15.14 as of 4/18/2025 7:28:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.60 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 2.00 | 12.60 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 3.00 | 11.60 | 13.40 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 4.00 | 10.60 | 12.15 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.00 | 9.55 | 11.40 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.00 | 8.85 | 9.20 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.50 | 8.00 | 8.75 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 7.00 | 8.10 | 8.20 | 5.35 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 7.50 | 7.60 | 7.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 8.00 | 7.10 | 7.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 8.50 | 6.60 | 6.70 | 6.31 | 0.00 | 0.00% | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 9.00 | 6.10 | 6.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 9.50 | 5.55 | 5.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 5.10 | 5.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.50 | 4.60 | 5.75 | 2.29 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 4.10 | 4.25 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 3.60 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 12.00 | 3.10 | 3.25 | 2.90 | 0.00 | 0.00% | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 2.58 | 2.72 | 2.03 | 0.00 | 0.00% | 0 | 64 | 0.91 | 0.99 | 0.02 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 2.01 | 2.27 | 1.64 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.98 | 0.04 | -0.01 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 1.64 | 1.79 | % | 0 | 0 | 0.73 | 0.93 | 0.10 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 14.00 | 1.21 | 1.42 | 1.25 | +0.21 | +20.20% | 3 | 89 | 0.63 | 0.86 | 0.19 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 0.81 | 0.86 | 0.86 | +0.10 | +13.16% | 60 | 1,809 | 0.47 | 0.75 | 0.29 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 0.49 | 0.53 | 0.50 | +0.14 | +38.89% | 172 | 1,525 | 0.47 | 0.58 | 0.37 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 0.25 | 0.29 | 0.28 | +0.06 | +27.28% | 582 | 466 | 0.45 | 0.39 | 0.38 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 0.12 | 0.14 | 0.12 | +0.02 | +20.00% | 775 | 627 | 0.46 | 0.23 | 0.30 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 0.04 | 0.09 | 0.06 | -0.02 | -25.00% | 9 | 64 | 0.48 | 0.12 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 56 | 1,190 | 0.49 | 0.06 | 0.11 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.02 | 0.05 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 9 | 72 | 0.75 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.03 | 0.00 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.24 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.19 | 0.05 | -0.11 | -68.75% | 5 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.04 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.36 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.31 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.24 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.31 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.31 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.31 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.36 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.31 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.31 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.31 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.36 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.36 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.31 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.31 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.31 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.46 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.31 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.11 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.36 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.31 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.31 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.14 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 92 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 508 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 5 | 193 | 0.78 | -0.01 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 125 | 681 | 0.73 | -0.02 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 17 | 48 | 0.53 | -0.07 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | -0.11 | -55.00% | 31 | 202 | 0.52 | -0.14 | 0.19 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 0.16 | 0.19 | 0.17 | -0.20 | -54.06% | 4,469 | 3,601 | 0.49 | -0.25 | 0.29 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 0.34 | 0.36 | 0.34 | -0.21 | -38.19% | 335 | 328 | 0.48 | -0.42 | 0.37 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 0.59 | 0.63 | 0.63 | -0.25 | -28.41% | 1 | 172 | 0.47 | -0.61 | 0.38 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 0.88 | 1.01 | 1.17 | -0.18 | -13.34% | 1 | 120 | 0.43 | -0.77 | 0.30 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 1.35 | 1.44 | 1.38 | +0.40 | +40.82% | 3 | 21 | 0.43 | -0.88 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 1.39 | 2.17 | 2.25 | 0.00 | 0.00% | 0 | 65 | 0.56 | -0.94 | 0.11 | -0.01 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 1.85 | 2.40 | 2.27 | -0.31 | -12.02% | 3 | 50 | 0.67 | -0.98 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 2.68 | 3.20 | 3.89 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.99 | 0.02 | 0.00 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 18.50 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 3/10/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 3.80 | 3.90 | 4.11 | -1.49 | -26.61% | 1 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 4.30 | 4.45 | 6.96 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 4.80 | 4.95 | 3.85 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 5.30 | 5.45 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 5.80 | 5.90 | 4.95 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:01 PM EST |
| 21.50 | 6.30 | 6.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:01 PM EST |
| 22.00 | 6.65 | 6.95 | 5.84 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:01 PM EST |
| 22.50 | 7.30 | 7.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 7.80 | 7.95 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:01 PM EST |
| 23.50 | 8.30 | 8.45 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 8.80 | 8.95 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.50 | 9.00 | 9.45 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 9.80 | 9.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 26.00 | 10.60 | 10.95 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 27.00 | 11.35 | 11.95 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 28.00 | 12.80 | 12.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 29.00 | 13.45 | 13.95 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 14.80 | 14.95 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 35.00 | 19.80 | 20.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |