Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $15.90 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 15.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 12.60 | 14.85 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 11.55 | 13.85 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 10.55 | 12.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 9.55 | 12.10 | 10.75 | -0.25 | -2.28% | 2 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 9.80 | 9.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 8.80 | 9.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 7.80 | 8.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 6.60 | 6.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.80 | 5.95 | 13.80 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 4.80 | 4.95 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.99 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 3.85 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.97 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 2.90 | 3.10 | 2.92 | -0.75 | -20.44% | 1 | 7 | 0.63 | 0.91 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 2.14 | 2.20 | 2.09 | -0.16 | -7.12% | 1 | 50 | 0.42 | 0.81 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 1.42 | 1.49 | 1.39 | -0.13 | -8.56% | 50 | 1,987 | 0.42 | 0.68 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.86 | 0.90 | 0.80 | -0.19 | -19.20% | 77 | 6,038 | 0.40 | 0.51 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.46 | 0.51 | 0.42 | -0.12 | -22.23% | 267 | 1,061 | 0.39 | 0.35 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.23 | 0.27 | 0.23 | -0.07 | -23.34% | 82 | 66,083 | 0.39 | 0.21 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.11 | 0.15 | 0.11 | -0.04 | -26.67% | 5 | 626 | 0.39 | 0.12 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1,407 | 0.41 | 0.07 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 746 | 0.59 | 0.03 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 1,035 | 0.64 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.01 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 1,795 | 0.58 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1,139 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 3,026 | 0.78 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,686 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.62 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.62 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.12 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 845 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 567 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.61 | % | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.61 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.64 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.64 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.61 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.64 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.64 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.64 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.64 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.01 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.06 | -0.02 | -25.00% | 2,341 | 340 | 0.60 | -0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.11 | 0.14 | 0.14 | +0.03 | +27.28% | 11 | 1,116 | 0.45 | -0.09 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 0.29 | 0.32 | +0.09 | +39.13% | 326 | 5,800 | 0.42 | -0.19 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.53 | 0.59 | 0.55 | +0.05 | +10.00% | 499 | 2,007 | 0.42 | -0.32 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.97 | 1.00 | 1.01 | +0.13 | +14.78% | 164 | 801 | 0.40 | -0.49 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 1.58 | 1.63 | 1.37 | 0.00 | 0.00% | 0 | 562 | 0.39 | -0.65 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 2.22 | 2.41 | 2.25 | 0.00 | 0.00% | 0 | 1,212 | 0.51 | -0.79 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 3.20 | 3.30 | 3.30 | +0.21 | +6.80% | 1 | 416 | 0.37 | -0.88 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 4.05 | 5.25 | 3.95 | 0.00 | 0.00% | 0 | 3,165 | 1.07 | -0.93 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 5.15 | 5.25 | 4.53 | 0.00 | 0.00% | 0 | 263 | 1.02 | -0.97 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 5.25 | 6.25 | 6.94 | 0.00 | 0.00% | 0 | 28 | 1.28 | -0.99 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 7.15 | 7.25 | 7.00 | 0.00 | 0.00% | 0 | 11 | 1.38 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 8.15 | 8.25 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 8.15 | 9.25 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 10.15 | 10.25 | 11.03 | 0.00 | 0.00% | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 11.15 | 11.25 | 11.80 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 12.15 | 12.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 13.15 | 13.25 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 14.15 | 14.25 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 19.15 | 19.25 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |