Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $17.96 as of 5/28/2025 6:09:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.60 | 17.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 2.00 | 15.65 | 15.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 3.00 | 14.65 | 14.75 | 12.70 | 0.00 | 0.00% | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:56 PM EST |
| 4.00 | 13.15 | 13.75 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.00 | 12.65 | 12.75 | 8.90 | 0.00 | 0.00% | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:56 PM EST |
| 6.00 | 11.65 | 11.75 | 11.25 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 7.00 | 10.65 | 10.75 | 10.25 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 8.00 | 9.65 | 9.75 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 9.00 | 8.65 | 8.90 | 6.85 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:56 PM EST |
| 10.00 | 7.25 | 8.15 | 7.55 | 0.00 | 0.00% | 0 | 52 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 11.00 | 6.65 | 6.80 | 6.75 | -0.05 | -0.74% | 2 | 221 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 12.00 | 5.70 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 215 | 1.22 | 0.97 | 0.02 | 0.00 | 5/7/2025 | 5/28/2025 3:59:56 PM EST |
| 12.50 | 5.20 | 5.35 | 5.15 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.97 | 0.03 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 13.00 | 4.70 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 396 | 0.79 | 0.95 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 13.50 | 4.20 | 4.35 | % | 0 | 0 | 0.92 | 0.92 | 0.05 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 14.00 | 3.75 | 3.85 | 4.05 | 0.00 | 0.00% | 0 | 789 | 0.72 | 0.91 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 14.50 | 3.30 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.87 | 0.07 | -0.01 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 15.00 | 2.86 | 2.94 | 2.93 | +0.26 | +9.74% | 10 | 3,839 | 1.45 | 0.84 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.50 | 2.44 | 2.51 | 2.49 | -0.12 | -4.60% | 1 | 1,443 | 1.08 | 0.81 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 16.00 | 2.05 | 2.12 | 2.13 | 0.00 | 0.00% | 0 | 2,936 | 0.64 | 0.75 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 16.50 | 1.68 | 1.75 | 1.84 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.69 | 0.13 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 17.00 | 1.38 | 1.42 | 1.39 | -0.13 | -8.56% | 24 | 2,985 | 0.61 | 0.62 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 1.08 | 1.15 | 1.10 | -0.12 | -9.84% | 16 | 337 | 0.60 | 0.55 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.00 | 0.84 | 0.90 | 0.86 | -0.07 | -7.53% | 90 | 6,018 | 0.59 | 0.47 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.50 | 0.64 | 0.70 | 0.65 | -0.05 | -7.15% | 37 | 55 | 0.58 | 0.39 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.00 | 0.47 | 0.51 | 0.53 | 0.00 | 0.00% | 0 | 1,876 | 0.57 | 0.32 | 0.14 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 19.50 | 0.34 | 0.40 | 0.38 | -0.02 | -5.00% | 2 | 404 | 0.56 | 0.25 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.00 | 0.25 | 0.29 | 0.24 | -0.03 | -11.12% | 70 | 9,336 | 0.56 | 0.20 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.50 | 0.17 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.15 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 21.00 | 0.12 | 0.15 | 0.16 | +0.01 | +6.67% | 2 | 6,456 | 0.56 | 0.11 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.00 | 0.06 | 0.09 | 0.10 | +0.02 | +25.00% | 101 | 6,560 | 0.57 | 0.06 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.04 | 0.04 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 23.00 | 0.02 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.03 | 0.03 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 24.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 2,752 | 0.93 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4,704 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.12 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.11 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5,644 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.08 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 247 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 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 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.11 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.11 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 446 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 11.00 | 0.01 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 337 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 12.00 | 0.03 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 495 | 0.88 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 12.50 | 0.01 | 0.26 | % | 0 | 0 | 0.89 | -0.03 | 0.03 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.04 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 2,955 | 0.83 | -0.05 | 0.04 | -0.01 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 13.50 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 4 | 72 | 0.70 | -0.08 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 14.00 | 0.10 | 0.12 | 0.11 | +0.02 | +22.23% | 22 | 6,771 | 0.66 | -0.09 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 14.50 | 0.13 | 0.24 | 0.13 | -0.02 | -13.34% | 1 | 82 | 0.64 | -0.13 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.00 | 0.19 | 0.22 | 0.20 | +0.03 | +17.65% | 49 | 8,913 | 0.62 | -0.16 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.50 | 0.27 | 0.32 | 0.27 | +0.03 | +12.50% | 28 | 4,091 | 0.62 | -0.19 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 16.00 | 0.39 | 0.43 | 0.39 | +0.06 | +18.19% | 38 | 1,277 | 0.61 | -0.25 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 16.50 | 0.53 | 0.59 | 0.52 | +0.08 | +18.19% | 1 | 53 | 0.59 | -0.31 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 17.00 | 0.72 | 0.77 | 0.68 | +0.04 | +6.25% | 62 | 542 | 0.59 | -0.38 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 0.94 | 1.00 | 0.90 | +0.08 | +9.76% | 104 | 390 | 0.58 | -0.45 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.00 | 1.20 | 1.26 | 1.16 | +0.09 | +8.42% | 44 | 3,233 | 0.57 | -0.53 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.50 | 1.49 | 1.57 | % | 0 | 0 | 0.57 | -0.61 | 0.16 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 19.00 | 1.82 | 1.91 | 2.03 | 0.00 | 0.00% | 0 | 554 | 0.54 | -0.68 | 0.14 | -0.02 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 19.50 | 2.21 | 2.28 | % | 0 | 0 | 0.85 | -0.75 | 0.13 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 20.00 | 2.53 | 2.90 | 2.78 | 0.00 | 0.00% | 0 | 3,736 | 1.71 | -0.80 | 0.11 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 20.50 | 2.91 | 3.15 | % | 0 | 0 | 1.36 | -0.85 | 0.09 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 21.00 | 3.45 | 3.60 | 5.86 | 0.00 | 0.00% | 0 | 5 | 1.64 | -0.89 | 0.08 | -0.01 | 4/22/2025 | 5/28/2025 3:59:56 PM EST |
| 22.00 | 4.30 | 4.85 | 4.30 | 0.00 | 0.00% | 0 | 438 | 1.49 | -0.94 | 0.05 | -0.01 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 4.55 | 5.30 | % | 0 | 0 | 1.55 | -0.96 | 0.04 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 23.00 | 5.05 | 5.95 | 6.75 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.97 | 0.03 | 0.00 | 3/20/2025 | 5/28/2025 3:59:56 PM EST |
| 24.00 | 6.05 | 6.85 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 25.00 | 7.05 | 7.90 | 11.25 | 0.00 | 0.00% | 0 | 4 | 1.42 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 8.00 | 8.85 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 27.00 | 9.00 | 9.80 | 8.58 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:56 PM EST |
| 28.00 | 10.15 | 10.90 | 11.85 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/28/2025 3:59:56 PM EST |
| 29.00 | 10.85 | 11.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 11.40 | 12.90 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 13.65 | 14.95 | 14.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 17.00 | 17.75 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |