Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $17.78 as of 6/20/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.75 | 18.20 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 2.00 | 14.80 | 17.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 3.00 | 13.90 | 16.25 | 14.20 | 0.00 | 0.00% | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 4.00 | 12.95 | 15.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 5.00 | 11.90 | 14.25 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 6.00 | 11.95 | 12.90 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:03 PM EST |
| 7.00 | 10.95 | 11.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 8.00 | 9.85 | 10.10 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 4:00:03 PM EST |
| 9.00 | 9.00 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 10.00 | 7.35 | 8.10 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 11.00 | 7.00 | 8.15 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 12.00 | 6.05 | 6.90 | 6.42 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.99 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 13.00 | 5.05 | 6.10 | 4.91 | 0.00 | 0.00% | 0 | 108 | 1.27 | 0.96 | 0.02 | 0.00 | 5/21/2025 | 6/20/2025 4:00:03 PM EST |
| 14.00 | 4.10 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 46 | 0.44 | 0.92 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 3.15 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 1,378 | 0.43 | 0.87 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 16.00 | 2.34 | 2.44 | 2.36 | +0.14 | +6.31% | 250 | 4,251 | 0.39 | 0.80 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 17.00 | 1.60 | 1.69 | 1.61 | -0.05 | -3.02% | 23 | 901 | 0.37 | 0.69 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 18.00 | 1.00 | 1.08 | 1.01 | -0.04 | -3.81% | 29 | 1,533 | 0.35 | 0.54 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 19.00 | 0.55 | 0.63 | 0.57 | -0.02 | -3.39% | 49 | 3,455 | 0.34 | 0.37 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 0.29 | 0.34 | 0.30 | +0.04 | +15.39% | 1,070 | 10,351 | 0.33 | 0.23 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 21.00 | 0.12 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 2,926 | 0.33 | 0.14 | 0.09 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 22.00 | 0.05 | 0.11 | 0.09 | +0.01 | +12.50% | 2 | 1,297 | 0.34 | 0.09 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.32 | 0.11 | +0.07 | +175.00% | 3 | 1,276 | 0.44 | 0.04 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 376 | 0.40 | 0.03 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 0.01 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 360 | 0.88 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 338 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.64 | 0.19 | 0.00 | 0.00% | 0 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 99 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 226 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 4:00:03 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 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.31 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.31 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.64 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 100 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.31 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.64 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:03 PM EST |
| 11.00 | 0.01 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 156 | 0.70 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 572 | 0.77 | -0.01 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 217 | 0.53 | -0.04 | 0.02 | 0.00 | 6/6/2025 | 6/20/2025 4:00:03 PM EST |
| 14.00 | 0.07 | 0.11 | 0.10 | -0.01 | -9.10% | 5 | 1,076 | 0.45 | -0.08 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 0.14 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 6,655 | 0.41 | -0.13 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 16.00 | 0.29 | 0.32 | 0.33 | -0.01 | -2.95% | 93 | 2,911 | 0.39 | -0.20 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 17.00 | 0.54 | 0.58 | 0.58 | +0.03 | +5.46% | 20 | 1,259 | 0.37 | -0.31 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 18.00 | 0.90 | 0.99 | 1.00 | -0.07 | -6.55% | 6 | 658 | 0.35 | -0.46 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 19.00 | 1.45 | 1.56 | 1.45 | 0.00 | 0.00% | 0 | 558 | 0.34 | -0.63 | 0.17 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 2.00 | 2.31 | 2.20 | 0.00 | 0.00% | 0 | 380 | 0.29 | -0.77 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 21.00 | 3.05 | 3.15 | 6.29 | 0.00 | 0.00% | 0 | 357 | 0.39 | -0.86 | 0.09 | 0.00 | 3/13/2025 | 6/20/2025 4:00:03 PM EST |
| 22.00 | 4.00 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 57 | 0.43 | -0.91 | 0.06 | 0.00 | 5/9/2025 | 6/20/2025 4:00:03 PM EST |
| 23.00 | 3.80 | 5.10 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.96 | 0.04 | 0.00 | 5/14/2025 | 6/20/2025 4:00:03 PM EST |
| 24.00 | 4.80 | 6.10 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.02 | 0.00 | 3/27/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 7.00 | 7.10 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 6/20/2025 4:00:03 PM EST |
| 26.00 | 7.60 | 8.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 27.00 | 9.00 | 9.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 4:00:03 PM EST |
| 28.00 | 9.00 | 10.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 29.00 | 10.00 | 11.95 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 11.00 | 12.65 | 15.05 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/20/2025 4:00:03 PM EST |
| 32.00 | 13.65 | 14.50 | 17.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 16.00 | 17.25 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 4:00:03 PM EST |