Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $17.39 as of 5/27/2025 4:22:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.80 | 18.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 2.00 | 15.85 | 15.95 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 3.00 | 14.85 | 14.95 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 13.85 | 13.95 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 12.85 | 12.95 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 11.85 | 11.95 | 11.70 | 0.00 | 0.00% | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 7.00 | 10.85 | 10.95 | 10.25 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 8.00 | 9.85 | 9.95 | 8.10 | 0.00 | 0.00% | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 8.85 | 8.95 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 7.85 | 7.95 | 7.99 | +0.06 | +0.76% | 10 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 6.90 | 7.00 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.99 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 5.90 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.97 | 0.02 | 0.00 | 4/24/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 4.95 | 5.05 | 5.00 | 0.00 | 0.00% | 0 | 166 | 0.58 | 0.94 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 4.05 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 754 | 0.56 | 0.90 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 3.15 | 3.25 | 2.70 | 0.00 | 0.00% | 0 | 846 | 0.53 | 0.83 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 2.38 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 1,229 | 0.50 | 0.75 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 1.73 | 1.78 | 1.70 | +0.27 | +18.89% | 1 | 1,456 | 0.48 | 0.64 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 1.18 | 1.20 | 1.21 | +0.27 | +28.73% | 50 | 1,768 | 0.46 | 0.52 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 0.75 | 0.80 | 0.78 | +0.18 | +30.00% | 7 | 4,426 | 0.45 | 0.40 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 0.45 | 0.50 | 0.49 | +0.11 | +28.95% | 3,658 | 3,424 | 0.45 | 0.28 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 21.00 | 0.27 | 0.31 | 0.29 | +0.04 | +16.00% | 5 | 141 | 0.44 | 0.19 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 22.00 | 0.16 | 0.18 | 0.14 | -0.01 | -6.67% | 1 | 2,245 | 0.44 | 0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 23.00 | 0.09 | 0.11 | 0.11 | +0.03 | +37.50% | 50 | 59 | 0.44 | 0.07 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 24.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.04 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 877 | 0.55 | 0.03 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 26.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 5/27/2025 2:59:04 PM EST |
| 27.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 2,191 | 0.70 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 28.00 | 0.00 | 0.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 29.00 | 0.00 | 0.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 1,133 | 0.80 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:59:04 PM EST |
| 32.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,406 | 0.87 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:04 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 | 4.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.11 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.04 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.11 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.08 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.14 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 207 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 237 | 0.95 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 0.04 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 282 | 0.64 | -0.03 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 0.10 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 236 | 0.59 | -0.06 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.18 | 0.20 | 0.19 | -0.03 | -13.64% | 5 | 322 | 0.55 | -0.10 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.32 | 0.33 | 0.32 | -0.14 | -30.44% | 35 | 4,587 | 0.53 | -0.17 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 0.53 | 0.55 | 0.57 | -0.15 | -20.84% | 1 | 759 | 0.50 | -0.25 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 0.84 | 0.88 | 0.85 | -0.23 | -21.30% | 8 | 783 | 0.48 | -0.36 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 1.30 | 1.33 | 1.30 | -0.18 | -12.17% | 10 | 246 | 0.47 | -0.48 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 1.87 | 1.93 | 1.99 | 0.00 | 0.00% | 0 | 256 | 0.46 | -0.60 | 0.13 | -0.01 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 2.58 | 2.65 | 3.14 | 0.00 | 0.00% | 0 | 824 | 0.46 | -0.72 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 21.00 | 3.40 | 3.45 | % | 0 | 0 | 0.46 | -0.81 | 0.09 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 22.00 | 4.25 | 4.35 | 7.55 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.88 | 0.07 | -0.01 | 4/14/2025 | 5/27/2025 2:59:04 PM EST |
| 23.00 | 5.20 | 5.30 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.05 | 0.00 | 4/30/2025 | 5/27/2025 2:59:04 PM EST |
| 24.00 | 6.15 | 6.25 | % | 0 | 0 | 0.53 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 7.15 | 7.25 | 2.58 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 1/24/2025 | 5/27/2025 2:59:04 PM EST |
| 26.00 | 8.15 | 8.25 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 27.00 | 9.15 | 9.25 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:59:04 PM EST |
| 28.00 | 10.10 | 10.25 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 29.00 | 11.10 | 11.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 12.10 | 12.20 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:04 PM EST |
| 32.00 | 13.10 | 14.20 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 17.10 | 17.20 | 13.15 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:59:04 PM EST |