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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.55 | 11.85 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 9.55 | 9.95 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 8.75 | 8.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 7.75 | 8.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 6.75 | 7.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.80 | 6.95 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 5.25 | 5.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 4.75 | 5.00 | % | 0 | 0 | 1.77 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.50 | 4.25 | 4.50 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 3.80 | 4.30 | % | 0 | 0 | 1.50 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 3.25 | 3.50 | % | 0 | 0 | 1.20 | 0.96 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 2.82 | 3.05 | % | 0 | 0 | 0.79 | 0.93 | 0.06 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 13.50 | 2.43 | 2.57 | % | 0 | 0 | 0.69 | 0.89 | 0.09 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 1.95 | 2.15 | % | 0 | 0 | 0.61 | 0.84 | 0.11 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 14.50 | 1.56 | 1.71 | % | 0 | 0 | 0.40 | 0.78 | 0.15 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 1.24 | 1.34 | 1.79 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.70 | 0.17 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.93 | 1.03 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.60 | 0.20 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.69 | 0.77 | 0.67 | -0.04 | -5.64% | 29 | 11 | 0.40 | 0.50 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 0.48 | 0.53 | 0.49 | -0.05 | -9.26% | 1 | 7 | 0.39 | 0.40 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.31 | 0.37 | 0.52 | 0.00 | 0.00% | 0 | 875 | 0.38 | 0.31 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.21 | 0.26 | 0.21 | -0.15 | -41.67% | 2 | 183 | 0.39 | 0.23 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.13 | 0.18 | 0.13 | -0.08 | -38.10% | 1 | 55 | 0.39 | 0.16 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.50 | 0.08 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 102 | 0.40 | 0.12 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.08 | 0.08 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.05 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.16 | % | 0 | 0 | 0.64 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.03 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.12 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.11 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.26 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.11 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.12 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.08 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.19 | % | 0 | 0 | 0.76 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.04 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.06 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.07 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.11 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.17 | 0.22 | 0.22 | +0.07 | +46.67% | 550 | 111 | 0.44 | -0.16 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 0.27 | 0.32 | 0.30 | +0.05 | +20.00% | 2 | 35 | 0.43 | -0.22 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.41 | 0.47 | 0.48 | +0.12 | +33.34% | 1 | 6 | 0.42 | -0.30 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.59 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.40 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.81 | 0.89 | 0.90 | +0.34 | +60.72% | 6 | 36 | 0.40 | -0.50 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 1.08 | 1.20 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.60 | 0.20 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 1.39 | 1.56 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.69 | 0.19 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 1.78 | 1.96 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.77 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 2.23 | 2.36 | % | 0 | 0 | 0.59 | -0.84 | 0.13 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 18.50 | 2.69 | 2.81 | % | 0 | 0 | 0.66 | -0.88 | 0.10 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 3.15 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 50 | 0.94 | -0.92 | 0.08 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 19.50 | 3.65 | 3.80 | 3.99 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.95 | 0.05 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 4.15 | 4.30 | % | 0 | 0 | 0.57 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.50 | 4.65 | 4.80 | % | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 5.15 | 6.50 | % | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 5.15 | 7.50 | % | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 23.00 | 7.15 | 7.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.00 | 7.20 | 9.25 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 9.15 | 9.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 14.15 | 14.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |