Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $17.76 as of 6/6/2025 3:32:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.90 | 18.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 2.00 | 14.90 | 17.35 | 15.20 | 0.00 | 0.00% | 0 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:02 PM EST |
| 3.00 | 13.90 | 16.35 | 14.20 | 0.00 | 0.00% | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:02 PM EST |
| 4.00 | 13.70 | 14.55 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 5.00 | 12.70 | 14.30 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 6.00 | 11.70 | 12.35 | 11.25 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:02 PM EST |
| 7.00 | 10.70 | 12.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 8.00 | 10.05 | 10.20 | 7.60 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/6/2025 4:00:02 PM EST |
| 9.00 | 9.00 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 4:00:02 PM EST |
| 10.00 | 8.05 | 8.20 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:02 PM EST |
| 11.00 | 6.40 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 6/6/2025 4:00:02 PM EST |
| 12.00 | 6.10 | 6.20 | 3.75 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.97 | 0.02 | 0.00 | 4/17/2025 | 6/6/2025 4:00:02 PM EST |
| 13.00 | 5.10 | 5.25 | 4.91 | 0.00 | 0.00% | 0 | 109 | 0.55 | 0.96 | 0.03 | 0.00 | 5/21/2025 | 6/6/2025 4:00:02 PM EST |
| 14.00 | 4.15 | 4.30 | 3.98 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.91 | 0.04 | 0.00 | 6/4/2025 | 6/6/2025 4:00:02 PM EST |
| 15.00 | 3.25 | 3.35 | 3.35 | +0.11 | +3.40% | 5 | 1,288 | 0.47 | 0.87 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 16.00 | 2.46 | 2.53 | 2.50 | +0.17 | +7.30% | 4 | 4,252 | 0.38 | 0.81 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 17.00 | 1.66 | 1.80 | 1.76 | +0.05 | +2.93% | 71 | 941 | 0.35 | 0.70 | 0.13 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 18.00 | 1.16 | 1.21 | 1.18 | +0.12 | +11.33% | 15 | 1,335 | 0.36 | 0.55 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 19.00 | 0.71 | 0.74 | 0.72 | +0.05 | +7.47% | 5,466 | 5,293 | 0.34 | 0.40 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 20.00 | 0.41 | 0.42 | 0.42 | +0.03 | +7.70% | 172 | 9,804 | 0.33 | 0.28 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 21.00 | 0.22 | 0.25 | 0.23 | 0.00 | 0.00% | 18 | 2,892 | 0.33 | 0.19 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 22.00 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 7 | 1,483 | 0.33 | 0.13 | 0.07 | 0.00 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 23.00 | 0.06 | 0.09 | 0.08 | -0.01 | -11.12% | 5 | 1,189 | 0.34 | 0.08 | 0.05 | 0.00 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 24.00 | 0.02 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 381 | 0.36 | 0.05 | 0.03 | 0.00 | 6/5/2025 | 6/6/2025 4:00:02 PM EST |
| 25.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 360 | 0.42 | 0.03 | 0.02 | 0.00 | 6/4/2025 | 6/6/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.56 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 6/6/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 340 | 0.59 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 6/6/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.63 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/6/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 58 | 0.66 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/6/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 133 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/6/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 226 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/6/2025 4:00:02 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 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.36 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.36 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.36 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 100 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.36 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.37 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 156 | 0.65 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 6/6/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 572 | 0.57 | -0.03 | 0.02 | 0.00 | 6/4/2025 | 6/6/2025 4:00:02 PM EST |
| 13.00 | 0.04 | 0.26 | 0.06 | -0.02 | -25.00% | 2 | 217 | 0.53 | -0.04 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.13 | 0.13 | -0.03 | -18.75% | 1 | 1,028 | 0.42 | -0.09 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 15.00 | 0.19 | 0.22 | 0.20 | -0.06 | -23.08% | 202 | 6,428 | 0.40 | -0.13 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 16.00 | 0.35 | 0.37 | 0.36 | -0.07 | -16.28% | 100 | 2,211 | 0.38 | -0.19 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 17.00 | 0.62 | 0.64 | 0.64 | -0.20 | -23.81% | 186 | 950 | 0.36 | -0.30 | 0.13 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 18.00 | 1.02 | 1.05 | 1.05 | -0.13 | -11.02% | 21 | 429 | 0.35 | -0.45 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 19.00 | 1.58 | 1.61 | 1.62 | -0.10 | -5.82% | 5 | 388 | 0.35 | -0.60 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 20.00 | 2.28 | 2.32 | 2.25 | -0.33 | -12.80% | 2 | 379 | 0.34 | -0.72 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 4:00:02 PM EST |
| 21.00 | 3.10 | 3.50 | 6.29 | 0.00 | 0.00% | 0 | 357 | 0.41 | -0.81 | 0.10 | -0.01 | 3/13/2025 | 6/6/2025 4:00:02 PM EST |
| 22.00 | 4.00 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 57 | 0.35 | -0.87 | 0.07 | 0.00 | 5/9/2025 | 6/6/2025 4:00:02 PM EST |
| 23.00 | 4.95 | 5.05 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.92 | 0.05 | 0.00 | 5/14/2025 | 6/6/2025 4:00:02 PM EST |
| 24.00 | 5.95 | 6.05 | 8.05 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.95 | 0.03 | 0.00 | 3/27/2025 | 6/6/2025 4:00:02 PM EST |
| 25.00 | 6.80 | 7.05 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 3/7/2025 | 6/6/2025 4:00:02 PM EST |
| 26.00 | 7.95 | 8.05 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 27.00 | 8.75 | 9.05 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 6/6/2025 4:00:02 PM EST |
| 28.00 | 8.95 | 10.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:02 PM EST | |||
| 29.00 | 9.65 | 11.25 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/6/2025 4:00:02 PM EST |
| 30.00 | 10.90 | 12.65 | 15.05 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/6/2025 4:00:02 PM EST |
| 32.00 | 12.85 | 14.95 | 17.05 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/6/2025 4:00:02 PM EST |
| 35.00 | 16.10 | 17.95 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/6/2025 4:00:02 PM EST |