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 | 13.55 | 15.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 12.55 | 14.85 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 11.55 | 14.05 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 11.80 | 11.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 10.75 | 10.95 | 11.50 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 9.75 | 9.95 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 8.80 | 8.95 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 7.80 | 8.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 6.80 | 7.00 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.90 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.96 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 4.90 | 5.10 | % | 0 | 0 | 1.11 | 0.94 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 4.05 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.89 | 0.05 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 3.20 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 253 | 0.50 | 0.83 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 2.47 | 2.53 | 2.49 | -0.46 | -15.60% | 3 | 398 | 0.48 | 0.74 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 1.81 | 1.86 | 1.95 | 0.00 | 0.00% | 0 | 1,811 | 0.46 | 0.64 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 1.28 | 1.31 | 1.23 | -0.13 | -9.56% | 35 | 1,202 | 0.45 | 0.53 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.85 | 0.88 | 0.85 | -0.07 | -7.61% | 54 | 1,080 | 0.43 | 0.41 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.54 | 0.58 | 0.54 | -0.06 | -10.00% | 65 | 1,599 | 0.42 | 0.30 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.34 | 0.37 | 0.35 | -0.09 | -20.46% | 16 | 1,205 | 0.42 | 0.20 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.16 | 0.24 | 0.23 | 0.00 | 0.00% | 110 | 1,717 | 0.40 | 0.13 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.12 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 6,304 | 0.44 | 0.09 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.14 | 0.09 | -0.03 | -25.00% | 2 | 6,799 | 0.38 | 0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.09 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.01 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 2,944 | 0.52 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4,761 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.01 | 0.13 | 0.02 | -0.12 | -85.72% | 6 | 5,672 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 94 | 0.79 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 200 | 0.72 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 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 | 0.11 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.11 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.64 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.12 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.67 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 134 | 0.55 | -0.04 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.14 | 0.12 | +0.01 | +9.10% | 1 | 67 | 0.54 | -0.06 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.19 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.11 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.34 | 0.38 | 0.37 | +0.05 | +15.63% | 1 | 2,415 | 0.49 | -0.17 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.58 | 0.61 | 0.64 | +0.08 | +14.29% | 42 | 62 | 0.47 | -0.26 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.92 | 0.95 | 1.03 | +0.14 | +15.73% | 113 | 1,760 | 0.46 | -0.36 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 1.37 | 1.42 | 1.52 | +0.18 | +13.44% | 42 | 226 | 0.44 | -0.47 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 1.97 | 2.04 | 2.10 | +0.30 | +16.67% | 30 | 140 | 0.44 | -0.59 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 2.65 | 2.73 | 2.87 | +0.72 | +33.49% | 2 | 2,958 | 0.43 | -0.70 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 3.45 | 3.55 | 3.60 | +0.29 | +8.77% | 92 | 63 | 0.44 | -0.80 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 4.10 | 4.65 | 3.79 | 0.00 | 0.00% | 0 | 3,734 | 0.57 | -0.87 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 5.15 | 5.35 | 4.93 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.91 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 6.15 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 1,770 | 0.84 | -0.94 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 7.15 | 7.25 | 6.75 | 0.00 | 0.00% | 0 | 40 | 1.07 | -0.97 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 6.95 | 9.25 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 9.15 | 9.25 | 9.00 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 10.15 | 10.25 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 11.15 | 11.25 | 8.58 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 12.15 | 12.25 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 13.15 | 13.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 14.15 | 14.25 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 16.15 | 16.25 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 19.15 | 19.25 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |