Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $16.87 as of 5/8/2025 8:22:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.80 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 2.00 | 14.80 | 15.25 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 3.00 | 13.80 | 15.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 4.00 | 12.85 | 13.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 5.00 | 11.30 | 12.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 6.00 | 10.05 | 11.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 7.00 | 8.90 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/8/2025 3:29:03 PM EST |
| 8.00 | 8.90 | 9.05 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.01 | 0.00 | 5/6/2025 | 5/8/2025 3:29:03 PM EST |
| 9.00 | 7.95 | 9.15 | 5.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.97 | 0.01 | 0.00 | 4/14/2025 | 5/8/2025 3:29:03 PM EST |
| 10.00 | 7.00 | 7.15 | 7.30 | +2.30 | +46.00% | 2 | 15 | 0.63 | 0.95 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 11.00 | 6.10 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.92 | 0.02 | 0.00 | 4/14/2025 | 5/8/2025 3:29:03 PM EST |
| 12.00 | 4.80 | 5.35 | 4.72 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.88 | 0.03 | 0.00 | 4/23/2025 | 5/8/2025 3:29:03 PM EST |
| 13.00 | 4.40 | 4.50 | 4.74 | 0.00 | 0.00% | 0 | 939 | 0.52 | 0.84 | 0.04 | -0.01 | 5/5/2025 | 5/8/2025 3:29:03 PM EST |
| 14.00 | 3.65 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 503 | 0.51 | 0.78 | 0.05 | -0.01 | 5/2/2025 | 5/8/2025 3:29:03 PM EST |
| 15.00 | 2.88 | 3.05 | 3.08 | +0.53 | +20.79% | 15 | 11,215 | 0.47 | 0.71 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 16.00 | 2.36 | 2.43 | 2.39 | 0.00 | 0.00% | 0 | 1,619 | 0.48 | 0.64 | 0.07 | -0.01 | 5/2/2025 | 5/8/2025 3:29:03 PM EST |
| 17.00 | 1.83 | 1.88 | 1.92 | +0.24 | +14.29% | 22 | 13,098 | 0.47 | 0.56 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 18.00 | 1.39 | 1.43 | 1.50 | +0.21 | +16.28% | 4 | 13,716 | 0.45 | 0.47 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 19.00 | 1.03 | 1.07 | 0.89 | 0.00 | 0.00% | 0 | 259 | 0.44 | 0.39 | 0.08 | -0.01 | 5/7/2025 | 5/8/2025 3:29:03 PM EST |
| 20.00 | 0.73 | 0.80 | 0.78 | +0.10 | +14.71% | 13 | 1,212 | 0.43 | 0.31 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 21.00 | 0.51 | 0.57 | 0.54 | -0.03 | -5.27% | 2 | 674 | 0.42 | 0.24 | 0.07 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 22.00 | 0.36 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 5,949 | 0.42 | 0.18 | 0.06 | 0.00 | 5/7/2025 | 5/8/2025 3:29:03 PM EST |
| 23.00 | 0.25 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 74 | 0.42 | 0.14 | 0.05 | 0.00 | 5/7/2025 | 5/8/2025 3:29:03 PM EST |
| 24.00 | 0.17 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.11 | 0.04 | 0.00 | 4/3/2025 | 5/8/2025 3:29:03 PM EST |
| 25.00 | 0.12 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 1,224 | 0.42 | 0.09 | 0.04 | 0.00 | 5/6/2025 | 5/8/2025 3:29:03 PM EST |
| 26.00 | 0.08 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.07 | 0.03 | 0.00 | 4/16/2025 | 5/8/2025 3:29:03 PM EST |
| 27.00 | 0.02 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 2,827 | 0.42 | 0.06 | 0.02 | 0.00 | 3/18/2025 | 5/8/2025 3:29:03 PM EST |
| 28.00 | 0.02 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 5/8/2025 3:29:03 PM EST |
| 29.00 | 0.02 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 5/8/2025 3:29:03 PM EST |
| 30.00 | 0.03 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 687 | 0.49 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 5/8/2025 3:29:03 PM EST |
| 32.00 | 0.00 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 248 | 0.56 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 5/8/2025 3:29:03 PM EST |
| 35.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 154 | 0.62 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 5/8/2025 3:29:03 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 | 0.02 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 2.00 | 0.00 | 0.07 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 3.00 | 0.00 | 0.07 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:03 PM EST |
| 6.00 | 0.00 | 0.12 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 7.00 | 0.01 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 174 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:29:03 PM EST |
| 8.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.02 | 0.01 | 0.00 | 4/24/2025 | 5/8/2025 3:29:03 PM EST |
| 9.00 | 0.01 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.03 | 0.01 | 0.00 | 4/24/2025 | 5/8/2025 3:29:03 PM EST |
| 10.00 | 0.13 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 5,284 | 0.62 | -0.05 | 0.02 | 0.00 | 5/5/2025 | 5/8/2025 3:29:03 PM EST |
| 11.00 | 0.21 | 0.26 | 0.34 | 0.00 | 0.00% | 0 | 461 | 0.58 | -0.08 | 0.02 | 0.00 | 4/30/2025 | 5/8/2025 3:29:03 PM EST |
| 12.00 | 0.32 | 0.37 | 0.41 | 0.00 | 0.00% | 0 | 164 | 0.55 | -0.12 | 0.03 | 0.00 | 5/7/2025 | 5/8/2025 3:29:03 PM EST |
| 13.00 | 0.49 | 0.55 | 0.49 | -0.11 | -18.34% | 2 | 717 | 0.53 | -0.16 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 14.00 | 0.71 | 0.77 | 0.72 | -0.06 | -7.70% | 2 | 2,728 | 0.51 | -0.22 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 15.00 | 1.02 | 1.07 | 1.01 | -0.06 | -5.61% | 43 | 7,272 | 0.49 | -0.29 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 16.00 | 1.40 | 1.47 | 1.48 | 0.00 | 0.00% | 0 | 2,654 | 0.49 | -0.36 | 0.07 | -0.01 | 5/5/2025 | 5/8/2025 3:29:03 PM EST |
| 17.00 | 1.87 | 1.94 | 1.88 | -0.25 | -11.74% | 2 | 5,139 | 0.47 | -0.44 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 18.00 | 2.41 | 2.48 | 2.47 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.53 | 0.08 | -0.01 | 5/2/2025 | 5/8/2025 3:29:03 PM EST |
| 19.00 | 3.05 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.61 | 0.08 | -0.01 | 4/23/2025 | 5/8/2025 3:29:03 PM EST |
| 20.00 | 3.70 | 3.85 | 6.22 | 0.00 | 0.00% | 0 | 2,053 | 0.44 | -0.69 | 0.08 | -0.01 | 4/11/2025 | 5/8/2025 3:29:03 PM EST |
| 21.00 | 4.50 | 4.65 | 5.60 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.76 | 0.07 | 0.00 | 4/1/2025 | 5/8/2025 3:29:03 PM EST |
| 22.00 | 5.35 | 5.50 | 9.85 | 0.00 | 0.00% | 0 | 196 | 0.42 | -0.82 | 0.06 | 0.00 | 4/4/2025 | 5/8/2025 3:29:03 PM EST |
| 23.00 | 6.25 | 6.45 | % | 0 | 0 | 0.42 | -0.86 | 0.05 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 24.00 | 7.20 | 7.30 | 7.96 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.89 | 0.04 | 0.00 | 4/2/2025 | 5/8/2025 3:29:03 PM EST |
| 25.00 | 7.65 | 8.25 | 10.15 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.91 | 0.04 | 0.00 | 3/10/2025 | 5/8/2025 3:29:03 PM EST |
| 26.00 | 8.90 | 9.20 | % | 0 | 0 | 0.49 | -0.93 | 0.03 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 27.00 | 10.05 | 10.65 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.94 | 0.02 | 0.00 | 3/4/2025 | 5/8/2025 3:29:03 PM EST |
| 28.00 | 11.05 | 11.70 | 14.85 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 4/7/2025 | 5/8/2025 3:29:03 PM EST |
| 29.00 | 11.40 | 13.15 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 30.00 | 13.05 | 14.15 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.97 | 0.01 | 0.00 | 12/2/2024 | 5/8/2025 3:29:03 PM EST |
| 32.00 | 15.05 | 16.15 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 35.00 | 18.05 | 18.15 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST |