Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $17.64 as of 9/6/2024 3:49:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.40 | 8.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 11.00 | 6.40 | 7.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 12.00 | 3.50 | 5.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:07 PM EST |
| 13.00 | 4.50 | 4.60 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:07 PM EST |
| 13.50 | 4.00 | 5.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 14.00 | 3.50 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 74 | 0.84 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 14.50 | 3.00 | 5.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 15.00 | 2.50 | 2.75 | 2.45 | -0.10 | -3.93% | 121 | 351 | 0.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 15.50 | 1.90 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.09 | 0.00 | 8/29/2024 | 9/6/2024 4:00:07 PM EST |
| 16.00 | 1.55 | 1.65 | 1.47 | -0.18 | -10.91% | 40 | 114 | 0.42 | 0.93 | 0.19 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 16.50 | 1.10 | 1.20 | 1.20 | +0.20 | +20.00% | 5 | 10 | 0.38 | 0.82 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.00 | 0.70 | 0.80 | 0.70 | -0.15 | -17.65% | 40 | 1,218 | 0.35 | 0.68 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.50 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 72 | 1,724 | 0.34 | 0.51 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 18.00 | 0.20 | 0.25 | 0.22 | -0.13 | -37.15% | 262 | 4,869 | 0.32 | 0.33 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 18.50 | 0.10 | 0.15 | 0.13 | -0.12 | -48.00% | 61 | 227 | 0.33 | 0.19 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 19.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 297 | 3,580 | 0.36 | 0.10 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 17 | 1,088 | 0.41 | 0.05 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 840 | 13,661 | 0.48 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 20.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 493 | 0.71 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 39 | 8,290 | 0.60 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 21.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,021 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8,223 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 22.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 19,423 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 23.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 14,538 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 24.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,276 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 363 | 1.09 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,591 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 847 | 1.25 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:07 PM EST |
| 29.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 718 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,411 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,565 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:07 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 13.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 253 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 13.50 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 168 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 14.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 346 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 2 | 1,151 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 540 | 0.50 | 0.00 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 16.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 56 | 1,684 | 0.38 | -0.07 | 0.19 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 16.50 | 0.10 | 0.20 | 0.16 | +0.06 | +60.00% | 31 | 144 | 0.36 | -0.18 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.00 | 0.25 | 0.30 | 0.31 | +0.06 | +24.00% | 358 | 6,594 | 0.35 | -0.32 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.50 | 0.45 | 0.50 | 0.55 | +0.07 | +14.59% | 62 | 2,631 | 0.33 | -0.49 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | +0.05 | +6.67% | 94 | 2,234 | 0.35 | -0.67 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 18.50 | 1.15 | 1.25 | 1.29 | +0.34 | +35.79% | 265 | 724 | 0.38 | -0.81 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 19.00 | 1.55 | 1.70 | 1.78 | +0.23 | +14.84% | 11 | 1,553 | 0.37 | -0.90 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 19.50 | 2.05 | 3.30 | 2.20 | +0.01 | +0.46% | 2 | 39 | 0.40 | -0.95 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 20.00 | 1.55 | 2.65 | 2.75 | +0.25 | +10.00% | 34 | 1,003 | 0.47 | -0.98 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 20.50 | 3.00 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.99 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 21.00 | 3.50 | 3.70 | 3.70 | -0.20 | -5.13% | 190 | 798 | 0.64 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 21.50 | 4.00 | 4.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 22.00 | 4.50 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 1,202 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:07 PM EST |
| 22.50 | 5.00 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.83 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 23.00 | 5.50 | 5.70 | 5.40 | 0.00 | 0.00% | 1 | 406 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 23.50 | 4.40 | 6.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 24.00 | 5.20 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 318 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:07 PM EST |
| 24.50 | 7.00 | 7.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 25.00 | 5.80 | 7.70 | 5.46 | 0.00 | 0.00% | 0 | 136 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:07 PM EST |
| 26.00 | 7.30 | 8.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 27.00 | 9.40 | 9.70 | 6.70 | 0.00 | 0.00% | 0 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:07 PM EST |
| 28.00 | 9.30 | 10.70 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 29.00 | 10.00 | 11.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 30.00 | 10.80 | 12.70 | 8.48 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 4:00:07 PM EST |
| 35.00 | 15.60 | 17.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST |