Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $15.77 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.95 | 11.55 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 6.00 | 9.05 | 9.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 7.00 | 8.10 | 8.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 8.00 | 7.15 | 7.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 9.00 | 6.15 | 6.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 10.00 | 5.40 | 5.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 10.50 | 4.90 | 5.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 4.00 | 4.60 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.50 | 3.90 | 4.15 | % | 0 | 0 | 0.77 | 0.98 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 3.00 | 3.65 | % | 0 | 0 | 0.74 | 0.97 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.50 | 2.99 | 3.15 | % | 0 | 0 | 0.65 | 0.94 | 0.05 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 13.00 | 2.55 | 2.72 | % | 0 | 0 | 0.51 | 0.91 | 0.08 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 13.50 | 1.95 | 2.38 | % | 0 | 0 | 0.70 | 0.86 | 0.11 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 1.70 | 1.79 | % | 0 | 0 | 0.43 | 0.80 | 0.14 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 14.50 | 1.20 | 1.39 | % | 0 | 0 | 0.39 | 0.72 | 0.17 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 1.00 | 1.06 | 1.79 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.63 | 0.20 | -0.01 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 0.67 | 0.76 | 0.74 | -0.61 | -45.19% | 5 | 1 | 0.39 | 0.52 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.47 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.42 | 0.21 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 0.28 | 0.37 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.32 | 0.20 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.22 | 0.25 | 0.25 | -0.27 | -51.93% | 7 | 875 | 0.40 | 0.23 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 0.06 | 0.17 | 0.17 | -0.04 | -19.05% | 4 | 185 | 0.37 | 0.17 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.12 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 18.50 | 0.05 | 0.08 | 0.07 | -0.09 | -56.25% | 1 | 102 | 0.41 | 0.08 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.05 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.04 | 0.04 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.16 | % | 0 | 0 | 0.71 | 0.01 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.11 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.26 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.31 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.11 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.16 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.06 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.01 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | -0.02 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | -0.03 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.50 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.06 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 0.08 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.09 | 0.08 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 0.13 | 0.17 | 0.16 | +0.03 | +23.08% | 63 | 3 | 0.45 | -0.14 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 0.21 | 0.26 | 0.23 | +0.01 | +4.55% | 52 | 661 | 0.44 | -0.20 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 14.50 | 0.33 | 0.38 | 0.36 | +0.06 | +20.00% | 1 | 37 | 0.42 | -0.28 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 0.50 | 0.54 | 0.53 | +0.05 | +10.42% | 2 | 7 | 0.41 | -0.37 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 0.72 | 0.80 | 0.80 | +0.25 | +45.46% | 1 | 7 | 0.41 | -0.48 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.98 | 1.09 | 1.01 | +0.11 | +12.23% | 2 | 33 | 0.41 | -0.58 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 1.32 | 1.53 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.68 | 0.20 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 1.69 | 1.94 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.77 | 0.17 | -0.01 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 2.05 | 2.38 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.83 | 0.14 | -0.01 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 2.52 | 2.82 | % | 0 | 0 | 0.56 | -0.88 | 0.11 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 18.50 | 2.91 | 3.15 | % | 0 | 0 | 0.48 | -0.92 | 0.08 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 3.45 | 4.10 | 3.15 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.95 | 0.06 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 3.95 | 4.45 | 3.99 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.96 | 0.04 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 4.40 | 4.85 | % | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 20.50 | 4.70 | 5.60 | % | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 21.00 | 5.50 | 5.95 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.00 | 6.05 | 6.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 23.00 | 6.95 | 8.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 8.05 | 8.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 9.40 | 9.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 14.45 | 14.65 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |