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 | 12.70 | 14.85 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 12.45 | 13.85 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 10.90 | 12.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 10.75 | 11.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 9.75 | 9.95 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 8.85 | 8.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 7.80 | 8.00 | 14.84 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.99 | 0.01 | 0.00 | 1/6/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 6.80 | 7.05 | % | 0 | 0 | 1.48 | 0.97 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.85 | 6.05 | 9.85 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.95 | 0.02 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 5.00 | 5.15 | % | 0 | 0 | 1.17 | 0.91 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 4.05 | 4.25 | % | 0 | 0 | 1.06 | 0.87 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 1.86 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.81 | 0.07 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 2.33 | 2.64 | 2.20 | 0.00 | 0.00% | 0 | 136 | 0.71 | 0.73 | 0.08 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 1.95 | 2.00 | 2.34 | 0.00 | 0.00% | 0 | 517 | 0.45 | 0.63 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 1.42 | 1.48 | 1.30 | -0.19 | -12.76% | 4 | 164 | 0.44 | 0.53 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.99 | 1.04 | 0.98 | -0.08 | -7.55% | 19 | 268 | 0.42 | 0.42 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.67 | 0.74 | 0.64 | -0.10 | -13.52% | 1 | 50 | 0.42 | 0.33 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.44 | 0.49 | 0.45 | -0.06 | -11.77% | 127 | 3,748 | 0.41 | 0.25 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.26 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 616 | 0.40 | 0.19 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.18 | 0.25 | 0.20 | -0.01 | -4.77% | 8 | 64 | 0.38 | 0.13 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 2,142 | 0.48 | 0.10 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.08 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.07 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 887 | 0.61 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.20 | 0.01 | -0.10 | -90.91% | 4 | 4 | 0.49 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 2,213 | 0.74 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.61 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.61 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,133 | 0.68 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1,406 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 | 0.26 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.26 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.28 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.31 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.33 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.01 | 0.37 | % | 0 | 0 | 0.67 | -0.03 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.01 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 200 | 0.53 | -0.05 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.13 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.09 | 0.03 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.24 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 231 | 0.47 | -0.13 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.42 | 0.48 | 0.51 | 0.00 | 0.00% | 0 | 148 | 0.46 | -0.19 | 0.07 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.69 | 0.74 | 0.51 | 0.00 | 0.00% | 0 | 112 | 0.45 | -0.27 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 1.05 | 1.11 | 0.98 | 0.00 | 0.00% | 0 | 3,703 | 0.44 | -0.37 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 1.52 | 1.58 | 1.55 | +0.12 | +8.40% | 3 | 157 | 0.42 | -0.47 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 2.09 | 2.16 | 1.92 | 0.00 | 0.00% | 0 | 864 | 0.41 | -0.58 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 2.77 | 2.84 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.67 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 1.89 | 3.65 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.75 | 0.09 | -0.01 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 3.75 | 5.85 | 4.45 | +0.12 | +2.78% | 20 | 805 | 1.08 | -0.81 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 5.25 | 5.35 | % | 0 | 0 | 0.69 | -0.87 | 0.06 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 6.20 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 147 | 0.78 | -0.90 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 7.15 | 7.30 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.93 | 0.04 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 8.15 | 8.25 | % | 0 | 0 | 1.24 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 7.85 | 10.65 | 2.58 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.97 | 0.02 | 0.00 | 1/24/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 9.90 | 10.25 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 11.15 | 11.25 | 10.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 12.15 | 12.25 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 13.15 | 13.25 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 14.15 | 14.25 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 15.95 | 16.25 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 19.15 | 19.25 | 13.15 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:59 PM EST |